IFG Group (IFP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. IFG Group

Date Open High Low Close* Volume
31/07/2008 105.03p 105.03p 103.71p 103.71p 0
30/07/2008 103.93p 105.03p 103.93p 105.03p 3399
29/07/2008 103.93p 103.93p 103.93p 103.93p 0
28/07/2008 103.93p 103.93p 103.93p 103.93p 0
25/07/2008 105.91p 105.91p 103.93p 103.93p 850
24/07/2008 109.00p 109.00p 109.00p 109.00p 0
23/07/2008 109.00p 109.00p 109.00p 109.00p 0
22/07/2008 109.00p 109.00p 109.00p 109.00p 0
21/07/2008 109.22p 109.22p 109.00p 109.00p 0
18/07/2008 109.00p 109.22p 109.00p 109.22p 0
17/07/2008 109.00p 109.00p 109.00p 109.00p 0
16/07/2008 108.12p 109.00p 108.12p 109.00p 0
15/07/2008 119.15p 119.15p 107.46p 108.12p 2691
14/07/2008 122.68p 122.68p 120.92p 120.92p 0
11/07/2008 122.68p 122.68p 122.68p 122.68p 0
10/07/2008 122.68p 122.68p 122.68p 122.68p 2266
09/07/2008 122.68p 123.12p 119.37p 122.68p 991
08/07/2008 119.37p 119.37p 119.37p 119.37p 0
07/07/2008 119.37p 119.37p 119.37p 119.37p 0
04/07/2008 119.37p 119.37p 119.37p 119.37p 0
03/07/2008 119.37p 119.37p 119.37p 119.37p 0
02/07/2008 119.37p 119.37p 119.37p 119.37p 0
01/07/2008 118.49p 119.37p 118.49p 119.37p 1841
30/06/2008 121.80p 121.80p 120.03p 120.26p 991
27/06/2008 126.21p 128.86p 126.21p 128.86p 14
26/06/2008 128.86p 128.86p 128.86p 128.86p 0
25/06/2008 128.86p 128.86p 128.86p 128.86p 0
24/06/2008 135.92p 138.57p 128.86p 128.86p 1700
23/06/2008 138.57p 138.57p 138.57p 138.57p 0
20/06/2008 138.57p 138.57p 138.57p 138.57p 0
19/06/2008 142.54p 144.09p 136.80p 138.57p 2796
18/06/2008 145.41p 145.41p 144.09p 144.09p 0
17/06/2008 146.07p 146.07p 145.41p 145.41p 0
16/06/2008 146.07p 146.07p 146.07p 146.07p 0
13/06/2008 146.07p 146.07p 146.07p 146.07p 0
12/06/2008 146.51p 146.51p 146.07p 146.07p 5665
11/06/2008 144.75p 146.51p 144.75p 146.51p 793
10/06/2008 146.95p 146.95p 146.95p 146.95p 0
09/06/2008 146.95p 146.95p 146.95p 146.95p 0
06/06/2008 146.95p 146.95p 146.95p 146.95p 0
05/06/2008 146.95p 146.95p 146.95p 146.95p 0
04/06/2008 147.40p 147.40p 145.63p 146.95p 567
03/06/2008 140.56p 145.63p 140.56p 145.63p 2655
02/06/2008 139.01p 139.01p 139.01p 139.01p 82143
30/05/2008 139.01p 139.01p 139.01p 139.01p 0
29/05/2008 142.98p 142.98p 139.01p 139.01p 2655
28/05/2008 146.07p 146.07p 143.87p 145.63p 5346
27/05/2008 150.04p 152.91p 149.16p 149.16p 333
23/05/2008 152.69p 152.91p 150.04p 152.91p 716
22/05/2008 154.68p 154.68p 154.46p 154.46p 0
21/05/2008 154.68p 154.68p 154.68p 154.68p 0
20/05/2008 155.78p 155.78p 154.68p 154.68p 2549
19/05/2008 154.46p 155.78p 153.57p 155.78p 567
16/05/2008 151.81p 153.57p 151.81p 153.57p 142
15/05/2008 148.72p 148.72p 148.72p 148.72p 0
14/05/2008 149.16p 149.16p 148.72p 148.72p 0
13/05/2008 145.63p 149.16p 145.63p 149.16p 0
12/05/2008 150.04p 150.04p 145.63p 145.63p 1346
09/05/2008 152.91p 152.91p 152.25p 152.25p 0
08/05/2008 150.04p 152.91p 148.28p 152.91p 0
07/05/2008 150.04p 152.91p 149.16p 152.91p 142
06/05/2008 148.28p 149.16p 148.28p 149.16p 0
02/05/2008 147.62p 148.28p 147.62p 148.28p 0
01/05/2008 147.84p 147.84p 147.62p 147.62p 0
30/04/2008 147.84p 147.84p 147.84p 147.84p 0
29/04/2008 147.84p 147.84p 147.84p 147.84p 0
28/04/2008 147.84p 147.84p 147.84p 147.84p 0
25/04/2008 147.84p 147.84p 147.84p 147.84p 0
24/04/2008 147.40p 149.16p 147.40p 147.84p 543
23/04/2008 145.19p 145.19p 145.19p 145.19p 0
22/04/2008 143.87p 145.63p 141.22p 145.19p 19762
21/04/2008 141.22p 141.22p 141.22p 141.22p 6864
18/04/2008 141.22p 141.22p 141.22p 141.22p 0
17/04/2008 141.22p 141.22p 141.22p 141.22p 0
16/04/2008 140.33p 141.22p 140.33p 141.22p 0
15/04/2008 141.22p 141.22p 140.33p 140.33p 142
14/04/2008 139.45p 139.45p 139.45p 139.45p 0
11/04/2008 139.45p 139.45p 139.45p 139.45p 0
10/04/2008 139.45p 139.45p 139.45p 139.45p 142
09/04/2008 136.80p 136.80p 134.60p 136.80p 7789
08/04/2008 134.60p 134.60p 134.60p 134.60p 5733
07/04/2008 134.60p 134.60p 134.60p 134.60p 0
04/04/2008 134.60p 134.60p 134.60p 134.60p 7931
03/04/2008 135.04p 135.04p 132.83p 134.60p 3541
02/04/2008 133.94p 133.94p 132.83p 132.83p 0
01/04/2008 132.83p 133.94p 132.83p 133.94p 1454
31/03/2008 129.96p 129.96p 129.96p 129.96p 0
28/03/2008 129.96p 129.96p 129.96p 129.96p 0
27/03/2008 129.96p 129.96p 129.96p 129.96p 0
26/03/2008 129.96p 129.96p 129.96p 129.96p 0
25/03/2008 128.64p 129.96p 128.64p 129.96p 567
20/03/2008 132.39p 132.39p 129.74p 130.85p 1983
19/03/2008 135.92p 135.92p 135.04p 135.04p 0
18/03/2008 134.60p 136.80p 133.49p 135.92p 925
17/03/2008 133.49p 133.49p 133.49p 133.49p 0
14/03/2008 133.49p 133.49p 133.49p 133.49p 0
13/03/2008 129.74p 133.94p 127.98p 133.49p 1133
12/03/2008 132.39p 134.16p 130.41p 132.83p 780
11/03/2008 135.04p 135.04p 134.16p 134.16p 6468
10/03/2008 116.50p 135.04p 116.50p 135.04p 229009
07/03/2008 114.30p 115.62p 114.30p 115.62p 0
06/03/2008 114.30p 114.30p 114.30p 114.30p 0
05/03/2008 114.30p 114.30p 114.30p 114.30p 0
04/03/2008 113.42p 114.30p 113.42p 114.30p 0
03/03/2008 114.30p 114.30p 113.42p 113.42p 227
29/02/2008 114.96p 114.96p 114.30p 114.30p 20394
28/02/2008 112.09p 114.96p 112.09p 114.96p 850
27/02/2008 109.88p 109.88p 109.88p 109.88p 20394
26/02/2008 109.44p 109.88p 109.44p 109.88p 283
25/02/2008 107.68p 107.68p 107.68p 107.68p 0
22/02/2008 107.68p 107.68p 107.68p 107.68p 7931
21/02/2008 107.24p 107.68p 107.24p 107.68p 0
20/02/2008 107.24p 107.24p 107.24p 107.24p 18695
19/02/2008 104.59p 107.68p 104.59p 107.24p 1133
18/02/2008 104.59p 104.59p 102.16p 102.16p 2
15/02/2008 100.84p 101.72p 100.84p 101.72p 0
14/02/2008 98.63p 101.72p 98.41p 100.84p 22943
13/02/2008 101.72p 101.72p 101.72p 101.72p 0
12/02/2008 102.16p 102.16p 101.72p 101.72p 0
11/02/2008 104.37p 104.37p 102.16p 102.16p 2584
08/02/2008 101.72p 101.72p 101.72p 101.72p 0
07/02/2008 101.72p 101.72p 101.72p 101.72p 91207
06/02/2008 103.27p 105.91p 101.50p 101.72p 45981
05/02/2008 105.91p 108.34p 105.91p 105.91p 6324
04/02/2008 103.49p 103.71p 103.49p 103.71p 0
01/02/2008 101.72p 103.49p 101.72p 103.49p 0
31/01/2008 100.84p 101.72p 100.84p 101.72p 0
30/01/2008 100.84p 100.84p 100.84p 100.84p 250840
29/01/2008 102.16p 102.16p 100.84p 100.84p 0
28/01/2008 102.38p 102.38p 100.84p 102.16p 7682
25/01/2008 100.84p 100.84p 100.84p 100.84p 0
24/01/2008 101.50p 101.50p 100.84p 100.84p 0
23/01/2008 101.50p 101.50p 101.28p 101.50p 249261
22/01/2008 100.62p 100.62p 98.41p 100.62p 85825
21/01/2008 101.50p 102.38p 101.50p 102.38p 283
18/01/2008 105.03p 105.03p 105.03p 105.03p 1133
17/01/2008 104.59p 105.03p 104.59p 105.03p 23496
16/01/2008 107.68p 107.68p 104.59p 104.59p 0
15/01/2008 105.91p 107.68p 105.91p 107.68p 288605
14/01/2008 104.59p 107.68p 104.59p 107.68p 287754
11/01/2008 101.50p 103.04p 100.62p 103.04p 18128
10/01/2008 101.50p 104.59p 101.50p 103.04p 283534
09/01/2008 104.59p 104.59p 104.59p 104.59p 906
08/01/2008 105.25p 105.25p 104.59p 104.59p 0
07/01/2008 108.12p 108.12p 105.25p 105.25p 0
04/01/2008 107.02p 108.12p 104.59p 108.12p 1480
03/01/2008 105.91p 105.91p 104.59p 104.59p 5693
02/01/2008 103.49p 104.15p 102.82p 102.82p 850
31/12/2007 102.38p 103.49p 101.06p 101.06p 11613
28/12/2007 99.73p 100.62p 97.31p 99.73p 425
27/12/2007 97.97p 97.97p 97.31p 97.31p 425
24/12/2007 95.10p 95.10p 94.88p 94.88p 0
21/12/2007 94.00p 96.87p 94.00p 95.10p 18411
20/12/2007 92.23p 92.23p 91.13p 91.13p 1416
19/12/2007 89.14p 89.36p 89.14p 89.36p 79594
18/12/2007 89.14p 89.14p 83.85p 87.82p 72138
17/12/2007 90.91p 90.91p 90.47p 90.47p 31939
14/12/2007 90.91p 90.91p 90.91p 90.91p 22660
13/12/2007 90.91p 90.91p 90.91p 90.91p 0
12/12/2007 90.91p 90.91p 90.91p 90.91p 0
11/12/2007 89.14p 89.14p 89.14p 90.91p 3127
10/12/2007 89.14p 90.47p 89.14p 89.14p 141739
07/12/2007 90.03p 92.45p 90.03p 90.47p 5728
06/12/2007 88.70p 88.70p 88.70p 87.38p 6301
05/12/2007 85.83p 85.83p 85.83p 86.27p 368
04/12/2007 94.44p 94.44p 85.17p 86.27p 10413
03/12/2007 95.98p 95.98p 95.98p 95.98p 0
30/11/2007 96.65p 97.53p 96.65p 95.98p 10747
29/11/2007 92.23p 96.65p 92.23p 96.65p 4601
28/11/2007 90.03p 94.66p 90.03p 93.12p 16620
27/11/2007 88.04p 88.04p 88.04p 88.04p 9234
26/11/2007 86.50p 88.70p 86.50p 88.04p 6293
23/11/2007 87.60p 87.60p 87.60p 88.70p 0
22/11/2007 91.79p 91.79p 86.50p 87.60p 1416
21/11/2007 94.44p 94.44p 92.67p 92.67p 708
20/11/2007 96.65p 96.65p 96.42p 97.97p 567
19/11/2007 99.07p 99.07p 99.07p 100.40p 142
16/11/2007 101.50p 101.50p 101.50p 101.06p 4022
15/11/2007 103.27p 103.27p 103.27p 102.38p 4532
14/11/2007 103.27p 103.27p 101.94p 102.60p 1275
13/11/2007 105.25p 105.25p 105.25p 105.25p 5665
12/11/2007 105.91p 105.91p 105.91p 105.25p 0
09/11/2007 104.59p 104.59p 104.59p 105.91p 142
08/11/2007 106.80p 106.80p 106.80p 107.24p 425
07/11/2007 109.44p 109.44p 109.44p 109.44p 0
06/11/2007 109.44p 109.44p 109.44p 109.44p 340
05/11/2007 109.66p 109.66p 109.66p 109.44p 0
02/11/2007 109.66p 109.66p 109.66p 109.66p 0
01/11/2007 109.88p 109.88p 109.88p 109.66p 0
31/10/2007 109.44p 109.44p 109.44p 109.88p 2719
30/10/2007 109.66p 109.66p 109.66p 109.44p 3966
29/10/2007 109.00p 109.00p 109.00p 109.66p 0
26/10/2007 109.00p 109.00p 109.00p 109.00p 2595
25/10/2007 109.00p 109.00p 109.00p 109.00p 0
24/10/2007 109.00p 109.00p 109.00p 109.00p 1246
23/10/2007 108.12p 108.12p 108.12p 109.00p 0
22/10/2007 110.33p 110.33p 110.33p 108.12p 142
19/10/2007 111.65p 111.65p 111.65p 111.65p 2493
18/10/2007 111.65p 111.65p 111.65p 111.65p 0
17/10/2007 111.65p 111.65p 111.65p 111.65p 0

*Close Price adjusted for both dividends and splits