IFG Group (IFP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/10/2007 112.09p 112.09p 112.09p 111.65p 1700
15/10/2007 113.42p 113.42p 113.42p 112.09p 1788
12/10/2007 112.09p 112.09p 112.09p 113.42p 36624
11/10/2007 112.71p 112.71p 112.71p 113.42p 16995
10/10/2007 113.42p 113.42p 113.42p 113.42p 0
09/10/2007 113.42p 113.42p 113.42p 113.42p 2082
08/10/2007 110.77p 110.77p 110.77p 113.42p 6543
05/10/2007 112.75p 112.75p 111.21p 113.42p 2408
04/10/2007 113.86p 113.86p 112.97p 112.97p 567
03/10/2007 116.06p 116.65p 114.74p 117.39p 2408
02/10/2007 117.39p 117.39p 116.06p 118.93p 290
01/10/2007 118.71p 118.71p 118.71p 120.48p 0
28/09/2007 119.15p 119.15p 119.15p 118.71p 0
27/09/2007 120.48p 120.48p 120.48p 119.15p 0
26/09/2007 120.48p 120.48p 120.48p 120.48p 0
25/09/2007 117.83p 117.83p 117.83p 120.48p 1700
24/09/2007 120.48p 120.48p 120.48p 120.48p 4872
21/09/2007 120.48p 120.48p 120.48p 120.48p 1382
20/09/2007 120.48p 120.48p 120.48p 120.48p 5665
19/09/2007 122.22p 122.22p 122.22p 120.48p 1133
18/09/2007 121.36p 121.36p 121.36p 120.48p 0
17/09/2007 121.36p 121.36p 121.36p 121.36p 283
14/09/2007 121.36p 121.36p 121.36p 121.36p 0
13/09/2007 120.48p 120.48p 120.48p 121.36p 142
12/09/2007 117.17p 117.17p 117.17p 117.17p 5530
11/09/2007 123.12p 123.12p 123.12p 123.12p 2833
10/09/2007 123.12p 123.12p 123.12p 123.12p 4532
07/09/2007 123.57p 123.57p 123.12p 123.12p 22046
06/09/2007 121.58p 124.45p 121.58p 123.12p 16072
05/09/2007 117.39p 117.39p 117.39p 119.59p 24595
04/09/2007 117.17p 117.17p 117.17p 114.96p 1417822
03/09/2007 112.09p 112.09p 111.21p 113.86p 7571
31/08/2007 113.42p 113.86p 113.42p 113.19p 6345
30/08/2007 110.55p 110.55p 110.55p 111.65p 510
29/08/2007 110.55p 110.55p 110.55p 110.55p 0
28/08/2007 110.55p 110.55p 110.55p 110.55p 1700
24/08/2007 110.55p 110.55p 110.55p 110.55p 1603
23/08/2007 110.55p 110.55p 110.55p 110.55p 0
22/08/2007 110.55p 110.55p 110.55p 110.55p 0
21/08/2007 110.55p 110.55p 110.55p 110.55p 3399
20/08/2007 112.53p 112.53p 112.53p 110.55p 1133
17/08/2007 112.09p 115.18p 109.22p 112.53p 22094
16/08/2007 117.61p 117.61p 114.74p 115.18p 283
15/08/2007 122.46p 122.46p 118.93p 120.70p 21357
14/08/2007 127.76p 127.76p 127.76p 124.01p 1133
13/08/2007 125.77p 125.77p 125.77p 126.65p 0
10/08/2007 128.42p 128.42p 128.42p 125.77p 0
09/08/2007 126.43p 126.43p 126.43p 128.42p 10197
08/08/2007 128.42p 128.42p 128.42p 128.42p 0
07/08/2007 128.64p 128.64p 128.64p 128.42p 1812731
06/08/2007 128.42p 128.42p 128.42p 128.64p 0
03/08/2007 128.42p 128.42p 128.42p 128.42p 567
02/08/2007 131.51p 131.51p 131.51p 128.42p 3603
01/08/2007 131.51p 131.51p 131.51p 131.51p 6045
31/07/2007 129.08p 129.08p 129.08p 129.52p 9631
30/07/2007 129.74p 133.49p 126.43p 129.08p 8563
27/07/2007 125.33p 125.33p 125.33p 126.21p 2833
26/07/2007 128.86p 128.86p 125.33p 125.33p 3416
25/07/2007 131.95p 131.95p 131.95p 131.95p 5665
24/07/2007 131.95p 131.95p 131.95p 131.95p 0
23/07/2007 131.95p 131.95p 131.95p 131.95p 453
20/07/2007 131.95p 131.95p 131.95p 131.95p 2748
19/07/2007 130.63p 130.63p 129.08p 131.95p 3785
18/07/2007 131.95p 131.95p 131.95p 131.95p 0
17/07/2007 131.95p 131.95p 131.95p 131.95p 3399
16/07/2007 131.95p 131.95p 131.95p 131.95p 0
13/07/2007 131.95p 131.95p 131.95p 131.95p 991
12/07/2007 131.95p 131.95p 131.95p 131.95p 9064
11/07/2007 133.27p 133.27p 133.27p 131.95p 142
10/07/2007 133.72p 133.72p 133.72p 133.72p 2157164
09/07/2007 133.72p 133.72p 133.72p 133.72p 2485
06/07/2007 133.72p 133.72p 133.72p 133.72p 0
05/07/2007 133.72p 133.72p 133.72p 133.72p 2652
04/07/2007 134.60p 134.60p 134.60p 133.72p 5665
03/07/2007 132.39p 132.39p 132.39p 134.60p 283
02/07/2007 129.30p 129.30p 129.30p 129.30p 0
29/06/2007 129.30p 129.30p 129.30p 129.30p 3399
28/06/2007 130.41p 130.41p 130.41p 129.30p 16831
27/06/2007 130.63p 130.63p 128.86p 129.30p 4815
26/06/2007 133.72p 133.72p 133.72p 133.72p 0
25/06/2007 133.72p 133.72p 133.72p 133.72p 0
22/06/2007 135.04p 135.04p 135.04p 133.72p 1686
21/06/2007 133.72p 133.72p 133.72p 133.72p 0
20/06/2007 133.72p 133.72p 133.72p 133.72p 0
19/06/2007 133.72p 133.72p 133.72p 133.72p 0
18/06/2007 133.05p 133.05p 133.05p 133.72p 4532
15/06/2007 134.16p 134.16p 134.16p 133.05p 142
14/06/2007 132.39p 132.39p 132.39p 132.39p 2606
13/06/2007 132.39p 132.39p 132.39p 132.39p 0
12/06/2007 132.39p 133.27p 133.27p 132.39p 2152632
11/06/2007 133.27p 133.27p 133.27p 132.39p 6232
08/06/2007 129.74p 132.83p 129.74p 131.29p 6823
07/06/2007 129.74p 129.74p 129.74p 131.95p 0
06/06/2007 135.92p 135.92p 129.74p 129.74p 12242
05/06/2007 138.13p 138.57p 138.57p 137.25p 37956
04/06/2007 138.57p 139.89p 138.57p 138.13p 0
01/06/2007 139.89p 139.89p 139.89p 138.57p 2436
31/05/2007 139.89p 138.57p 138.57p 139.89p 0
30/05/2007 138.57p 138.57p 138.57p 139.89p 2833
29/05/2007 142.54p 142.54p 142.54p 140.78p 4532
25/05/2007 142.54p 141.88p 141.88p 142.54p 9450
24/05/2007 141.88p 142.10p 142.10p 142.54p 2266
23/05/2007 139.45p 142.10p 139.45p 141.88p 1700
22/05/2007 135.26p 136.80p 135.26p 136.80p 850
21/05/2007 133.27p 133.72p 133.27p 132.39p 2124
18/05/2007 130.63p 132.61p 130.63p 131.07p 1983
17/05/2007 128.64p 130.18p 130.18p 128.64p 0
16/05/2007 125.55p 130.18p 125.33p 128.64p 708
15/05/2007 129.74p 129.74p 129.74p 128.42p 2230
14/05/2007 127.54p 127.54p 127.54p 127.54p 2005382
11/05/2007 127.54p 127.54p 127.54p 127.54p 0
10/05/2007 127.54p 127.54p 127.54p 127.54p 0
09/05/2007 127.54p 127.32p 127.32p 127.54p 0
08/05/2007 127.32p 127.54p 127.54p 127.54p 0
04/05/2007 127.54p 127.98p 127.98p 127.32p 0
03/05/2007 127.98p 127.98p 125.99p 127.54p 227
02/05/2007 127.98p 127.98p 125.99p 127.98p 1133
01/05/2007 130.41p 129.74p 129.74p 130.85p 107182
30/04/2007 129.74p 128.64p 128.64p 130.41p 11330
27/04/2007 128.64p 131.29p 131.29p 129.74p 476
26/04/2007 131.29p 131.29p 131.29p 128.64p 40788
25/04/2007 131.29p 131.29p 131.29p 131.29p 0
24/04/2007 131.29p 131.29p 131.29p 131.29p 0
23/04/2007 131.29p 128.86p 128.86p 131.29p 0
20/04/2007 132.39p 133.05p 128.86p 131.29p 4957
19/04/2007 129.74p 131.29p 131.29p 130.18p 0
18/04/2007 127.32p 131.51p 124.67p 129.74p 1700
17/04/2007 126.65p 126.65p 126.65p 124.67p 2635
16/04/2007 124.01p 124.01p 124.01p 124.01p 1231146
13/04/2007 124.01p 124.01p 124.01p 124.01p 0
12/04/2007 124.01p 124.01p 124.01p 124.01p 0
11/04/2007 124.01p 124.23p 124.23p 124.01p 0
10/04/2007 124.23p 124.89p 124.89p 124.01p 0
05/04/2007 124.89p 126.21p 126.21p 124.23p 0
04/04/2007 126.21p 126.21p 126.21p 124.89p 0
03/04/2007 126.21p 126.21p 126.21p 126.21p 1133
02/04/2007 123.57p 123.57p 123.57p 123.57p 0
30/03/2007 123.57p 123.57p 123.57p 123.57p 1133
29/03/2007 123.57p 123.57p 123.57p 123.57p 1133
28/03/2007 123.57p 122.68p 122.68p 123.57p 0
27/03/2007 122.68p 121.80p 121.80p 123.57p 0
26/03/2007 121.80p 121.80p 121.80p 122.68p 1700
23/03/2007 124.23p 125.33p 124.23p 124.01p 5382
22/03/2007 123.12p 125.33p 123.12p 124.23p 7081
21/03/2007 122.02p 122.02p 120.92p 120.48p 1319
20/03/2007 125.33p 125.33p 125.33p 124.45p 142
19/03/2007 123.12p 123.34p 123.34p 123.12p 28325
16/03/2007 123.34p 125.33p 125.33p 123.12p 1008510
15/03/2007 125.33p 125.33p 125.33p 123.34p 2703
14/03/2007 132.39p 135.70p 121.80p 123.12p 9053
13/03/2007 135.70p 135.70p 135.70p 135.70p 0
12/03/2007 135.70p 136.58p 136.58p 135.70p 2266
09/03/2007 136.58p 136.58p 136.58p 135.70p 3371
08/03/2007 134.16p 136.80p 134.16p 136.58p 3116
07/03/2007 131.07p 130.18p 130.18p 131.95p 4702
06/03/2007 130.18p 133.27p 133.27p 131.07p 0
05/03/2007 133.27p 132.39p 132.39p 130.18p 10367
02/03/2007 135.92p 135.92p 132.39p 133.27p 6690
01/03/2007 139.89p 139.89p 139.89p 137.25p 459
28/02/2007 137.47p 137.47p 137.47p 137.47p 0
27/02/2007 139.89p 140.11p 139.89p 139.89p 115227
26/02/2007 140.11p 137.47p 137.47p 139.89p 0
23/02/2007 141.22p 141.22p 137.47p 140.11p 295765
22/02/2007 139.45p 139.45p 139.45p 139.45p 5778
21/02/2007 139.45p 137.25p 137.25p 139.45p 0
20/02/2007 137.25p 139.45p 139.45p 139.45p 1057739
19/02/2007 136.80p 139.45p 136.80p 137.25p 4997
16/02/2007 134.16p 134.16p 134.16p 134.16p 3399
15/02/2007 134.16p 134.16p 134.16p 134.16p 3473
14/02/2007 134.16p 134.16p 134.16p 134.16p 4720
13/02/2007 134.16p 134.16p 134.16p 134.16p 114434
12/02/2007 134.16p 134.16p 134.16p 134.16p 13823
09/02/2007 134.16p 134.16p 134.16p 134.16p 7444
08/02/2007 134.16p 134.60p 134.60p 134.16p 3852
07/02/2007 132.39p 134.60p 132.39p 134.16p 117282
06/02/2007 130.41p 131.51p 131.51p 130.41p 0
05/02/2007 131.51p 131.51p 131.51p 130.41p 3807
02/02/2007 126.21p 126.21p 126.21p 128.86p 0
01/02/2007 126.21p 129.74p 126.21p 126.21p 9882
31/01/2007 127.98p 127.98p 127.98p 129.74p 50169
30/01/2007 131.51p 131.51p 131.51p 131.51p 87383
29/01/2007 125.77p 125.77p 125.77p 125.77p 105483
26/01/2007 124.01p 124.01p 124.01p 123.79p 0
25/01/2007 124.01p 122.68p 122.68p 124.01p 0
24/01/2007 122.68p 122.68p 122.68p 124.01p 18298
23/01/2007 122.68p 122.68p 122.68p 120.92p 939100
22/01/2007 122.68p 122.68p 122.46p 122.68p 3410
19/01/2007 121.58p 122.46p 121.58p 120.92p 11528
18/01/2007 120.70p 121.58p 120.70p 119.81p 11239
17/01/2007 121.80p 121.80p 111.43p 119.37p 6135
16/01/2007 124.01p 122.46p 122.46p 124.01p 317
15/01/2007 123.12p 123.12p 122.46p 124.01p 29200
12/01/2007 123.79p 123.79p 123.57p 124.67p 4674
11/01/2007 124.45p 124.45p 124.45p 126.43p 142
10/01/2007 127.10p 127.10p 127.10p 127.10p 2266
09/01/2007 127.10p 127.10p 127.10p 127.10p 4186
08/01/2007 127.10p 127.10p 127.10p 127.10p 3399
05/01/2007 127.10p 127.10p 127.10p 127.10p 0
04/01/2007 127.10p 127.10p 127.10p 127.10p 31158
03/01/2007 127.10p 127.10p 127.10p 127.10p 0

*Close Price adjusted for both dividends and splits