IFG Group (IFP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/03/2006 117.39p 117.39p 117.39p 117.39p 142
15/03/2006 115.62p 116.50p 115.62p 116.06p 1416
14/03/2006 110.77p 112.31p 110.77p 112.31p 991
13/03/2006 112.31p 112.31p 111.21p 112.31p 0
10/03/2006 111.43p 112.31p 111.21p 112.31p 5912
09/03/2006 112.75p 112.75p 111.87p 112.53p 1582
08/03/2006 111.87p 112.75p 111.87p 112.75p 142
07/03/2006 114.30p 114.30p 112.09p 113.19p 5762
06/03/2006 118.05p 118.05p 116.06p 116.06p 0
03/03/2006 118.05p 118.05p 118.05p 118.05p 9206
02/03/2006 116.06p 118.71p 116.06p 116.06p 1563547
01/03/2006 115.40p 118.71p 115.40p 116.06p 6175
28/02/2006 114.30p 115.84p 114.30p 114.30p 5665
27/02/2006 115.84p 115.84p 112.09p 114.30p 8571
24/02/2006 114.30p 115.84p 114.30p 115.84p 708
23/02/2006 109.88p 112.31p 109.88p 112.31p 17915
22/02/2006 108.78p 108.78p 107.90p 108.78p 1339
21/02/2006 107.90p 108.78p 107.90p 108.78p 9001
20/02/2006 107.46p 108.12p 107.46p 107.90p 1275
17/02/2006 105.69p 105.91p 105.69p 105.69p 113300
16/02/2006 105.91p 105.91p 105.69p 105.69p 115566
15/02/2006 104.15p 104.15p 101.50p 104.15p 113300
14/02/2006 101.50p 104.15p 101.50p 104.15p 24364
13/02/2006 101.50p 101.50p 101.50p 101.50p 7478
10/02/2006 101.50p 101.50p 100.40p 101.50p 1769
09/02/2006 100.40p 101.50p 100.40p 101.50p 0
08/02/2006 103.71p 105.91p 100.40p 100.40p 9201
07/02/2006 104.81p 106.80p 103.93p 104.81p 1133
06/02/2006 105.25p 105.25p 100.84p 105.25p 1133
03/02/2006 105.47p 108.56p 104.81p 105.47p 0
02/02/2006 105.91p 105.91p 105.25p 105.25p 4035
01/02/2006 104.59p 105.91p 100.18p 104.81p 850
31/01/2006 100.18p 103.04p 97.75p 103.04p 708
30/01/2006 99.29p 102.82p 97.97p 99.29p 1216
27/01/2006 97.75p 99.96p 97.09p 99.29p 0
26/01/2006 98.63p 102.82p 95.76p 98.41p 630
25/01/2006 98.41p 98.41p 97.97p 98.41p 281
24/01/2006 97.97p 100.62p 93.56p 98.41p 18695
23/01/2006 96.42p 97.09p 93.34p 96.87p 0
20/01/2006 96.87p 98.85p 93.34p 96.87p 0
19/01/2006 96.87p 96.87p 95.10p 96.87p 0
18/01/2006 96.65p 102.82p 96.65p 96.87p 0
17/01/2006 97.75p 102.82p 97.75p 97.75p 0
16/01/2006 97.75p 97.97p 97.75p 97.75p 0
13/01/2006 99.73p 99.73p 97.75p 97.75p 2991
12/01/2006 97.09p 99.73p 97.09p 99.73p 1165
11/01/2006 92.23p 97.09p 92.23p 96.87p 5523
10/01/2006 90.91p 92.23p 90.91p 91.57p 2404
09/01/2006 86.05p 90.91p 86.05p 90.47p 14310
06/01/2006 84.51p 86.94p 84.51p 84.95p 567
05/01/2006 84.95p 84.95p 82.52p 84.51p 4249
04/01/2006 86.72p 86.72p 85.17p 85.17p 482
03/01/2006 84.95p 86.72p 81.42p 85.17p 3960
30/12/2005 84.95p 86.94p 85.17p 85.17p 0
29/12/2005 84.95p 86.72p 82.52p 84.95p 5665
28/12/2005 84.95p 89.14p 84.07p 85.17p 0
23/12/2005 84.95p 86.72p 82.52p 84.95p 775
22/12/2005 84.95p 86.72p 82.52p 84.95p 0
21/12/2005 84.95p 90.91p 84.95p 84.95p 3406
20/12/2005 84.95p 84.95p 82.52p 84.95p 0
19/12/2005 84.95p 86.94p 85.17p 85.17p 0
16/12/2005 86.72p 86.72p 84.95p 84.95p 0
15/12/2005 84.95p 86.72p 78.55p 85.17p 6147
14/12/2005 84.95p 84.95p 78.55p 84.95p 0
13/12/2005 84.95p 84.95p 78.55p 84.95p 0
12/12/2005 84.51p 85.17p 82.74p 85.17p 0
09/12/2005 84.73p 87.16p 82.74p 83.41p 17482
08/12/2005 84.73p 86.50p 78.77p 84.73p 0
07/12/2005 82.97p 84.73p 82.97p 84.73p 1685
06/12/2005 85.39p 88.92p 82.97p 84.73p 4791
05/12/2005 84.73p 85.39p 84.73p 85.39p 543
02/12/2005 86.94p 87.38p 84.73p 85.61p 850
01/12/2005 85.61p 86.94p 85.61p 86.94p 147291
30/11/2005 87.16p 92.23p 85.61p 86.94p 2096
29/11/2005 88.04p 88.04p 87.38p 87.38p 0
28/11/2005 87.16p 92.45p 86.94p 86.94p 283
25/11/2005 87.16p 88.26p 87.38p 87.38p 3820
24/11/2005 87.38p 89.58p 87.16p 87.16p 19459
23/11/2005 84.51p 87.38p 82.97p 86.05p 12259
22/11/2005 84.51p 84.51p 84.29p 84.29p 2351
21/11/2005 83.85p 85.39p 83.85p 84.51p 283
18/11/2005 82.97p 85.39p 82.74p 82.97p 15955
17/11/2005 82.97p 85.61p 81.64p 82.97p 0
16/11/2005 83.41p 85.39p 82.97p 82.97p 0
15/11/2005 82.97p 85.39p 81.42p 82.97p 0
14/11/2005 82.97p 83.85p 82.97p 82.97p 0
11/11/2005 82.52p 85.61p 77.45p 82.52p 0
10/11/2005 82.74p 85.39p 82.97p 82.97p 0
09/11/2005 82.74p 82.74p 81.42p 82.74p 0
08/11/2005 81.42p 85.39p 81.42p 82.97p 1614815
07/11/2005 82.74p 84.95p 80.98p 82.30p 0
04/11/2005 83.19p 84.95p 80.98p 82.74p 0
03/11/2005 83.19p 88.92p 81.86p 83.63p 1554
02/11/2005 83.19p 84.95p 80.98p 82.74p 4668
01/11/2005 83.19p 83.19p 80.98p 82.30p 598
31/10/2005 83.19p 83.19p 80.98p 82.74p 12886
28/10/2005 82.97p 85.39p 82.97p 82.97p 0
27/10/2005 84.95p 84.95p 83.19p 83.19p 0
26/10/2005 83.19p 85.39p 81.86p 82.97p 11897
25/10/2005 83.19p 86.05p 81.86p 83.19p 0
24/10/2005 83.19p 85.39p 83.19p 83.19p 7646
21/10/2005 83.19p 85.39p 80.98p 83.19p 0
20/10/2005 82.08p 82.74p 82.08p 82.74p 0
19/10/2005 82.97p 82.97p 82.08p 82.52p 3016
18/10/2005 84.73p 85.61p 82.52p 83.41p 1536
17/10/2005 83.19p 84.29p 83.19p 84.29p 0
14/10/2005 83.63p 83.63p 83.19p 83.63p 69113
13/10/2005 85.39p 85.39p 83.63p 84.95p 13879
12/10/2005 85.39p 88.04p 83.85p 85.39p 3820
11/10/2005 85.61p 85.61p 79.66p 85.61p 0
10/10/2005 83.85p 85.61p 83.85p 85.61p 0
07/10/2005 84.07p 85.61p 83.85p 85.61p 1700
06/10/2005 85.83p 85.83p 81.64p 85.83p 3399
05/10/2005 85.83p 90.03p 85.83p 85.83p 6798
04/10/2005 85.83p 85.83p 85.83p 85.83p 6508
03/10/2005 84.95p 87.38p 84.95p 85.83p 3997
30/09/2005 80.10p 87.38p 76.79p 84.51p 2542
29/09/2005 80.10p 81.20p 78.11p 80.10p 7025
28/09/2005 79.88p 80.10p 74.80p 80.10p 73164
27/09/2005 79.88p 79.88p 74.80p 79.88p 0
26/09/2005 79.88p 82.74p 78.11p 79.88p 0
23/09/2005 78.77p 79.88p 78.77p 79.88p 0
22/09/2005 80.32p 80.32p 78.77p 79.88p 113
21/09/2005 79.66p 80.32p 79.66p 79.88p 283
20/09/2005 79.43p 79.66p 78.77p 78.77p 1133
19/09/2005 78.33p 79.88p 76.79p 78.33p 113
16/09/2005 78.33p 79.88p 75.46p 78.33p 0
15/09/2005 78.33p 79.88p 75.46p 78.33p 0
14/09/2005 78.33p 78.33p 78.33p 78.33p 0
13/09/2005 78.11p 79.21p 78.11p 78.33p 9857
12/09/2005 78.99p 78.99p 78.77p 78.99p 567
09/09/2005 75.46p 78.77p 75.02p 78.77p 1134
08/09/2005 73.04p 75.46p 71.05p 75.46p 25136
07/09/2005 77.89p 77.89p 71.71p 72.82p 16429
06/09/2005 78.11p 78.77p 77.89p 77.89p 0
05/09/2005 78.99p 78.99p 78.11p 78.11p 11330
02/09/2005 79.88p 79.88p 78.99p 78.99p 1473
01/09/2005 80.32p 80.54p 79.88p 79.88p 1473
31/08/2005 82.74p 83.41p 80.32p 80.54p 13483
30/08/2005 83.19p 83.19p 83.19p 83.19p 15728
29/08/2005 83.19p 83.19p 83.19p 83.19p 0
26/08/2005 81.86p 83.85p 81.86p 83.19p 13393
25/08/2005 83.41p 83.63p 82.97p 82.97p 6968
24/08/2005 83.63p 83.63p 83.63p 83.63p 0
23/08/2005 83.63p 83.63p 83.63p 83.63p 0
22/08/2005 83.63p 83.63p 83.41p 83.63p 20564
19/08/2005 83.41p 83.41p 83.41p 83.41p 3399
18/08/2005 83.85p 83.85p 82.52p 83.41p 38521
17/08/2005 83.85p 84.51p 83.85p 83.85p 2833
16/08/2005 86.94p 86.94p 82.97p 84.51p 3399
15/08/2005 86.94p 86.94p 86.94p 86.94p 2013
12/08/2005 86.94p 86.94p 86.94p 86.94p 0
11/08/2005 86.94p 86.94p 86.50p 86.94p 0
10/08/2005 86.50p 86.94p 86.50p 86.50p 775
09/08/2005 86.94p 86.94p 86.94p 86.94p 869
08/08/2005 85.17p 86.94p 85.17p 86.94p 5466
05/08/2005 80.98p 88.26p 80.98p 86.72p 26427
04/08/2005 76.35p 81.64p 75.24p 80.98p 21119
03/08/2005 75.24p 75.24p 74.80p 75.24p 1133
02/08/2005 74.80p 74.80p 74.80p 74.80p 1965
01/08/2005 74.80p 74.80p 74.80p 74.80p 7025
29/07/2005 74.80p 74.80p 74.80p 74.80p 0
28/07/2005 74.80p 74.80p 74.80p 74.80p 2266
27/07/2005 72.59p 75.90p 71.27p 74.80p 10594
26/07/2005 71.49p 71.49p 70.61p 71.27p 1983
25/07/2005 68.84p 70.61p 65.75p 70.61p 6798
22/07/2005 65.75p 65.75p 65.75p 65.75p 768
21/07/2005 65.75p 65.75p 65.75p 65.75p 0
20/07/2005 65.75p 65.75p 65.75p 65.75p 0
19/07/2005 64.43p 65.75p 62.22p 65.75p 1133
18/07/2005 62.22p 62.22p 62.22p 62.22p 0
15/07/2005 62.22p 62.22p 62.22p 62.22p 0
14/07/2005 62.22p 62.22p 62.22p 62.22p 0
13/07/2005 59.13p 62.22p 58.91p 62.22p 1133
12/07/2005 57.37p 58.91p 57.37p 58.91p 651
11/07/2005 57.81p 58.03p 57.37p 57.37p 0
08/07/2005 57.37p 57.37p 57.37p 57.37p 0
07/07/2005 57.37p 58.03p 57.37p 57.37p 0
06/07/2005 58.03p 58.03p 58.03p 58.03p 0
05/07/2005 56.93p 58.03p 56.05p 58.03p 9517
04/07/2005 58.03p 58.03p 56.05p 56.93p 17788
01/07/2005 57.15p 57.15p 57.15p 57.15p 0
30/06/2005 57.15p 57.15p 57.15p 57.15p 0
29/06/2005 57.15p 57.15p 57.15p 57.15p 0
28/06/2005 56.27p 57.81p 56.27p 57.15p 567
27/06/2005 56.49p 56.49p 56.49p 56.49p 0
24/06/2005 56.49p 56.49p 56.49p 56.49p 0
23/06/2005 56.49p 56.49p 56.49p 56.49p 0
22/06/2005 56.49p 56.49p 56.49p 56.49p 0
21/06/2005 55.83p 56.49p 55.83p 56.49p 1586
20/06/2005 56.27p 56.49p 55.83p 55.83p 0
17/06/2005 56.27p 56.49p 56.27p 56.49p 0
16/06/2005 56.27p 56.27p 56.27p 56.27p 0
15/06/2005 56.27p 56.49p 56.27p 56.27p 267
14/06/2005 56.49p 56.71p 55.16p 56.49p 1133
13/06/2005 55.38p 57.37p 55.38p 56.71p 1782
10/06/2005 57.37p 57.37p 57.37p 57.37p 459
09/06/2005 57.37p 57.37p 57.37p 57.37p 0
08/06/2005 57.37p 57.37p 57.37p 57.37p 0
07/06/2005 57.37p 57.37p 57.37p 57.37p 1962

*Close Price adjusted for both dividends and splits