IFG Group (IFP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/01/2007 127.98p 127.98p 127.98p 127.10p 708
29/12/2006 125.55p 125.55p 125.55p 125.77p 56650
28/12/2006 125.55p 125.55p 125.55p 125.55p 0
27/12/2006 125.77p 125.55p 125.55p 125.55p 11330
22/12/2006 125.55p 125.33p 125.33p 125.77p 0
21/12/2006 125.33p 125.33p 124.23p 125.55p 57217
20/12/2006 124.23p 125.33p 124.23p 124.23p 998141
19/12/2006 125.33p 125.33p 125.33p 124.23p 5665
18/12/2006 125.33p 125.33p 125.33p 125.33p 113
15/12/2006 124.23p 123.57p 123.57p 124.23p 7263
14/12/2006 123.57p 123.57p 123.57p 124.23p 2634
13/12/2006 125.55p 125.55p 125.55p 125.55p 940
12/12/2006 125.55p 125.55p 125.55p 125.55p 3364
11/12/2006 125.55p 125.55p 125.55p 125.55p 39655
08/12/2006 125.55p 122.68p 122.68p 125.55p 567
07/12/2006 122.68p 121.80p 121.80p 125.55p 8498
06/12/2006 121.80p 121.80p 121.80p 122.68p 6685
05/12/2006 121.80p 121.80p 121.80p 121.80p 3887
04/12/2006 121.80p 121.80p 121.80p 121.80p 3286
01/12/2006 121.80p 121.80p 121.80p 121.80p 0
30/11/2006 121.80p 124.45p 121.80p 121.80p 0
29/11/2006 124.45p 124.45p 124.45p 121.80p 1660
28/11/2006 120.92p 124.45p 120.92p 124.45p 1011171
27/11/2006 123.57p 123.57p 118.71p 121.80p 1558
24/11/2006 118.71p 118.71p 118.71p 121.14p 15398
23/11/2006 118.05p 120.92p 114.52p 121.14p 118178
22/11/2006 118.05p 118.05p 118.05p 116.50p 11897
21/11/2006 116.95p 118.05p 116.95p 116.50p 0
20/11/2006 118.05p 118.05p 118.05p 116.95p 31158
17/11/2006 115.18p 115.18p 115.18p 116.95p 142
16/11/2006 118.93p 118.93p 118.93p 118.93p 4702
15/11/2006 117.61p 117.61p 117.61p 117.17p 0
14/11/2006 117.61p 116.50p 116.50p 117.61p 0
13/11/2006 116.50p 117.61p 117.61p 117.61p 569
10/11/2006 117.61p 117.83p 117.83p 116.50p 6062
09/11/2006 117.83p 117.83p 117.61p 117.61p 0
08/11/2006 117.61p 117.61p 117.61p 117.83p 2789
07/11/2006 117.61p 117.61p 117.61p 117.61p 26293
06/11/2006 117.61p 118.49p 118.49p 117.61p 0
03/11/2006 116.50p 116.50p 116.50p 117.61p 0
02/11/2006 118.93p 118.93p 118.93p 118.49p 13596
01/11/2006 118.93p 118.93p 118.93p 118.93p 0
31/10/2006 118.93p 118.93p 118.93p 118.93p 879135
30/10/2006 118.93p 119.15p 119.15p 118.93p 1525
27/10/2006 119.15p 118.93p 118.93p 118.93p 13596
26/10/2006 118.93p 120.48p 120.48p 119.15p 0
25/10/2006 118.27p 118.93p 118.27p 118.93p 142
24/10/2006 123.34p 123.34p 118.93p 120.48p 4362
23/10/2006 121.58p 121.58p 119.59p 121.36p 2266
20/10/2006 119.81p 121.58p 119.59p 121.58p 10645
19/10/2006 122.02p 122.24p 121.36p 122.24p 0
18/10/2006 122.02p 122.02p 121.36p 122.02p 12831
17/10/2006 124.01p 124.01p 121.58p 121.58p 13181
16/10/2006 122.02p 124.01p 122.02p 124.01p 425
13/10/2006 123.57p 124.67p 123.57p 124.67p 708
12/10/2006 124.23p 125.33p 124.23p 125.33p 3541
11/10/2006 125.33p 126.43p 125.33p 126.43p 11330
10/10/2006 126.43p 126.65p 125.33p 125.33p 8684
09/10/2006 126.65p 126.65p 126.43p 126.43p 0
06/10/2006 126.65p 126.65p 126.65p 126.65p 0
05/10/2006 126.65p 126.65p 125.77p 126.65p 10424
04/10/2006 125.77p 126.65p 125.77p 126.65p 63661
03/10/2006 126.21p 126.21p 125.77p 125.77p 883667
02/10/2006 126.21p 126.21p 126.21p 126.21p 9631
29/09/2006 126.21p 126.21p 126.21p 126.21p 4362
28/09/2006 126.21p 126.21p 126.21p 126.21p 14550
27/09/2006 126.21p 126.21p 126.21p 126.21p 34892
26/09/2006 126.21p 127.54p 126.21p 126.21p 0
25/09/2006 127.54p 127.54p 126.21p 126.21p 0
22/09/2006 128.42p 131.51p 127.54p 127.54p 0
21/09/2006 129.30p 131.51p 128.42p 128.42p 2708
20/09/2006 129.08p 129.08p 127.32p 127.32p 2110
19/09/2006 127.98p 131.73p 127.32p 127.32p 2408
18/09/2006 125.77p 125.77p 125.77p 125.77p 0
15/09/2006 125.77p 125.77p 125.33p 125.77p 4343
14/09/2006 126.43p 126.43p 125.33p 125.77p 7988
13/09/2006 129.74p 130.63p 128.42p 128.42p 17403
12/09/2006 127.32p 130.63p 126.21p 127.98p 11541
11/09/2006 129.96p 130.41p 127.54p 130.41p 5665
08/09/2006 127.54p 129.96p 127.54p 129.96p 7938
07/09/2006 129.74p 132.17p 129.74p 129.74p 3059
06/09/2006 127.10p 132.17p 127.10p 129.74p 60559
05/09/2006 123.57p 125.33p 123.57p 125.33p 943716
04/09/2006 119.59p 121.14p 119.59p 121.14p 2833
01/09/2006 120.48p 120.48p 119.59p 119.59p 0
31/08/2006 120.48p 122.46p 120.48p 120.48p 2833
30/08/2006 122.46p 122.46p 120.48p 120.48p 567
29/08/2006 120.92p 120.92p 120.48p 120.48p 4815
25/08/2006 119.59p 119.59p 119.37p 119.37p 12206
24/08/2006 117.17p 118.93p 117.17p 117.17p 3155
23/08/2006 118.27p 118.93p 117.17p 117.17p 4202
22/08/2006 116.50p 118.05p 116.06p 116.06p 39655
21/08/2006 118.05p 118.05p 116.50p 116.50p 15060
18/08/2006 116.06p 116.06p 116.06p 116.06p 0
17/08/2006 116.06p 116.06p 116.06p 116.06p 0
16/08/2006 116.06p 116.06p 116.06p 116.06p 2351
15/08/2006 116.06p 116.06p 116.06p 116.06p 0
14/08/2006 116.06p 116.06p 116.06p 116.06p 0
11/08/2006 116.06p 116.06p 114.30p 116.06p 567
10/08/2006 114.30p 116.06p 114.30p 116.06p 567
09/08/2006 116.50p 116.73p 115.40p 115.40p 150
08/08/2006 116.73p 116.73p 116.50p 116.50p 5665
07/08/2006 116.50p 116.73p 116.50p 116.73p 1030051
04/08/2006 116.73p 116.73p 116.50p 116.50p 0
03/08/2006 117.39p 117.39p 116.73p 116.73p 8291
02/08/2006 119.37p 119.37p 117.61p 118.71p 17002
01/08/2006 119.81p 120.92p 119.37p 120.92p 8125
31/07/2006 119.37p 119.81p 117.83p 119.81p 142
28/07/2006 118.05p 119.15p 117.83p 117.83p 2821
27/07/2006 116.50p 116.50p 112.09p 115.62p 3968
26/07/2006 112.09p 114.96p 112.09p 114.96p 144458
25/07/2006 109.44p 111.43p 109.44p 111.43p 0
24/07/2006 109.44p 109.44p 109.22p 109.44p 0
21/07/2006 109.22p 109.44p 101.50p 109.44p 14786
20/07/2006 110.77p 110.77p 110.77p 110.77p 0
19/07/2006 110.77p 110.77p 110.77p 110.77p 0
18/07/2006 110.77p 110.77p 110.55p 110.77p 1994
17/07/2006 110.55p 110.77p 110.55p 110.77p 0
14/07/2006 110.55p 110.77p 110.55p 110.55p 0
13/07/2006 110.77p 110.77p 110.55p 110.55p 0
12/07/2006 110.77p 110.77p 110.77p 110.77p 2987
11/07/2006 110.77p 110.77p 110.55p 110.77p 1167
10/07/2006 110.55p 110.77p 109.66p 110.77p 0
07/07/2006 109.66p 110.55p 109.66p 110.55p 1054297
06/07/2006 109.44p 110.11p 109.44p 109.66p 2065
05/07/2006 108.34p 108.34p 106.80p 108.34p 3966
04/07/2006 104.81p 109.44p 104.81p 108.34p 3427
03/07/2006 103.49p 104.15p 103.49p 103.71p 5948
30/06/2006 102.16p 103.27p 102.16p 102.38p 14173
29/06/2006 99.07p 99.96p 98.85p 99.96p 10310
28/06/2006 103.04p 103.04p 100.84p 100.84p 0
27/06/2006 101.06p 103.04p 101.06p 103.04p 5580
26/06/2006 103.93p 104.81p 103.71p 103.71p 0
23/06/2006 104.81p 104.81p 103.93p 103.93p 91051
22/06/2006 104.81p 104.81p 104.81p 104.81p 0
21/06/2006 104.81p 104.81p 104.81p 104.81p 0
20/06/2006 104.81p 104.81p 104.59p 104.81p 6875
19/06/2006 104.59p 104.81p 103.27p 104.81p 1813
16/06/2006 103.27p 104.59p 103.27p 104.59p 4532
15/06/2006 103.71p 103.71p 101.72p 103.71p 0
14/06/2006 104.81p 104.81p 101.72p 103.71p 6238
13/06/2006 107.24p 107.24p 106.35p 107.02p 1223512
12/06/2006 112.09p 112.09p 110.11p 111.43p 2266
09/06/2006 113.64p 113.64p 112.75p 113.64p 0
08/06/2006 112.97p 113.64p 112.75p 113.64p 5240
07/06/2006 116.06p 116.95p 114.96p 114.96p 586
06/06/2006 116.95p 116.28p 116.06p 116.06p 1813
05/06/2006 116.28p 116.95p 116.28p 116.95p 0
02/06/2006 116.50p 116.50p 116.28p 116.28p 0
01/06/2006 116.50p 116.50p 116.50p 116.50p 2719
31/05/2006 116.28p 116.50p 116.28p 116.50p 0
30/05/2006 112.09p 116.50p 112.09p 116.28p 2124
26/05/2006 109.88p 110.33p 109.88p 109.88p 4532
25/05/2006 109.44p 110.33p 109.44p 109.88p 3070
24/05/2006 109.88p 109.44p 108.78p 108.78p 2889
23/05/2006 110.55p 111.21p 109.22p 109.88p 38528
22/05/2006 113.86p 115.62p 110.99p 110.99p 16293
19/05/2006 115.62p 115.62p 114.52p 115.62p 0
18/05/2006 114.74p 115.62p 114.52p 115.62p 1048
17/05/2006 116.95p 118.27p 116.95p 118.27p 1244406
16/05/2006 119.59p 119.59p 118.49p 118.49p 538
15/05/2006 119.15p 119.59p 119.15p 119.59p 2266
12/05/2006 122.02p 122.68p 121.58p 121.58p 386
11/05/2006 123.57p 123.57p 122.02p 122.02p 25861
10/05/2006 124.23p 125.99p 124.23p 125.99p 8384
09/05/2006 125.99p 125.99p 125.99p 125.99p 0
08/05/2006 125.99p 125.99p 125.99p 125.99p 0
05/05/2006 125.99p 125.99p 125.99p 125.99p 0
04/05/2006 125.99p 127.76p 125.99p 125.99p 567
03/05/2006 126.21p 127.76p 124.01p 125.99p 3489
02/05/2006 127.76p 127.98p 127.76p 127.76p 0
28/04/2006 127.98p 127.76p 127.76p 127.76p 50985
27/04/2006 127.76p 128.86p 127.76p 127.98p 0
26/04/2006 128.86p 128.86p 127.76p 127.76p 142
25/04/2006 127.76p 127.54p 127.54p 127.54p 0
24/04/2006 125.33p 128.20p 123.79p 127.76p 128112
21/04/2006 126.21p 127.54p 126.21p 126.87p 1342336
20/04/2006 124.89p 124.89p 124.45p 124.45p 7931
19/04/2006 124.01p 124.89p 124.01p 124.89p 2266
18/04/2006 125.99p 128.42p 125.33p 125.33p 8819
13/04/2006 127.10p 128.42p 127.10p 127.54p 24425
12/04/2006 128.64p 128.64p 124.89p 124.89p 227405
11/04/2006 131.51p 131.51p 130.85p 130.85p 1133
10/04/2006 130.63p 130.85p 130.63p 130.85p 1133
07/04/2006 134.16p 135.04p 128.42p 129.74p 8358
06/04/2006 132.39p 133.27p 132.39p 132.39p 6601
05/04/2006 132.39p 133.27p 132.39p 132.39p 4462
04/04/2006 132.17p 132.17p 131.07p 131.07p 5012
03/04/2006 131.95p 131.95p 129.08p 130.41p 23137
31/03/2006 127.54p 132.39p 127.54p 130.63p 1590900
30/03/2006 126.87p 127.32p 126.87p 127.32p 142
29/03/2006 126.21p 126.21p 124.89p 125.33p 4220
28/03/2006 124.89p 125.33p 124.89p 124.89p 0
27/03/2006 124.45p 125.33p 124.45p 124.89p 1913
24/03/2006 121.36p 122.90p 121.36p 122.90p 9740
23/03/2006 119.15p 119.15p 119.15p 119.15p 1388
22/03/2006 116.28p 116.95p 116.28p 116.28p 3399
21/03/2006 116.95p 116.95p 116.28p 116.28p 2266
20/03/2006 117.39p 117.39p 117.39p 117.39p 142
17/03/2006 117.39p 117.39p 116.06p 116.06p 1133

*Close Price adjusted for both dividends and splits