IFG Group (IFP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/06/2005 57.37p 57.37p 57.37p 57.37p 0
03/06/2005 57.37p 57.37p 57.37p 57.37p 0
02/06/2005 57.37p 57.37p 57.37p 57.37p 0
01/06/2005 57.37p 57.37p 57.37p 57.37p 0
31/05/2005 57.37p 57.37p 57.37p 57.37p 0
27/05/2005 57.37p 57.37p 57.37p 57.37p 431
26/05/2005 57.37p 57.37p 57.37p 57.37p 0
25/05/2005 57.37p 57.37p 57.37p 57.37p 0
24/05/2005 57.37p 57.37p 57.37p 57.37p 0
23/05/2005 57.37p 57.37p 57.37p 57.37p 0
20/05/2005 57.37p 57.37p 57.37p 57.37p 0
19/05/2005 57.37p 57.37p 57.37p 57.37p 0
18/05/2005 57.37p 57.37p 57.37p 57.37p 0
17/05/2005 57.37p 57.37p 57.37p 57.37p 5665
16/05/2005 57.37p 57.37p 57.37p 57.37p 0
13/05/2005 57.37p 57.37p 57.37p 57.37p 0
12/05/2005 57.37p 57.37p 57.37p 57.37p 0
11/05/2005 58.03p 58.25p 55.60p 57.37p 1133
10/05/2005 58.25p 58.25p 58.25p 58.25p 0
09/05/2005 57.37p 59.36p 56.93p 58.25p 1133
06/05/2005 59.36p 59.36p 59.36p 59.36p 0
05/05/2005 59.36p 59.36p 59.36p 59.36p 0
04/05/2005 59.36p 59.36p 59.36p 59.36p 0
03/05/2005 59.36p 59.36p 59.36p 59.36p 45320
29/04/2005 59.13p 59.36p 58.91p 59.36p 50985
28/04/2005 59.13p 60.24p 58.91p 58.91p 0
27/04/2005 60.24p 60.24p 59.36p 60.24p 303
26/04/2005 59.36p 61.12p 59.36p 59.36p 1
25/04/2005 59.13p 59.36p 59.13p 59.36p 6798
22/04/2005 59.13p 59.13p 59.13p 59.13p 0
21/04/2005 59.13p 59.13p 59.13p 59.13p 0
20/04/2005 59.80p 59.80p 59.13p 59.13p 0
19/04/2005 57.59p 59.80p 57.59p 59.80p 7931
18/04/2005 59.36p 59.36p 59.36p 59.36p 11330
15/04/2005 59.36p 59.36p 59.36p 59.36p 0
14/04/2005 59.36p 59.36p 58.69p 59.36p 0
13/04/2005 58.69p 58.69p 58.69p 58.69p 0
12/04/2005 57.37p 59.58p 57.37p 58.69p 6798
11/04/2005 59.58p 59.58p 59.58p 59.58p 1133
08/04/2005 59.58p 59.58p 59.58p 59.58p 0
07/04/2005 59.36p 59.58p 59.36p 59.58p 0
06/04/2005 59.36p 59.58p 59.36p 59.58p 0
05/04/2005 58.47p 59.58p 58.25p 59.58p 14040
04/04/2005 61.34p 61.34p 59.13p 60.24p 1133
01/04/2005 61.34p 61.34p 60.68p 61.12p 567
31/03/2005 60.68p 60.68p 60.68p 60.68p 0
30/03/2005 60.46p 60.68p 60.02p 60.68p 3029
29/03/2005 60.68p 60.68p 60.24p 60.68p 0
24/03/2005 60.02p 60.90p 59.36p 60.24p 3399
23/03/2005 60.68p 60.68p 58.91p 59.36p 3483
22/03/2005 58.91p 58.91p 58.91p 58.91p 0
21/03/2005 58.69p 58.91p 58.69p 58.91p 0
18/03/2005 59.58p 59.58p 58.25p 58.91p 2328
17/03/2005 60.02p 60.02p 58.91p 58.91p 0
16/03/2005 58.69p 60.02p 58.91p 60.02p 16540
15/03/2005 58.69p 58.91p 58.69p 58.91p 0
14/03/2005 60.02p 60.02p 58.69p 58.91p 2669
11/03/2005 58.69p 58.69p 58.25p 58.69p 0
10/03/2005 58.25p 58.25p 58.25p 58.25p 0
09/03/2005 57.59p 58.25p 57.15p 58.25p 0
08/03/2005 57.81p 57.81p 56.71p 57.15p 567
07/03/2005 56.49p 57.15p 55.16p 56.71p 1133
04/03/2005 55.16p 55.16p 55.16p 55.16p 0
03/03/2005 55.38p 55.38p 55.16p 55.16p 0
02/03/2005 56.93p 57.37p 54.94p 55.38p 1983
01/03/2005 56.49p 58.69p 56.49p 56.49p 9064
28/02/2005 59.36p 59.36p 59.36p 59.36p 567
25/02/2005 59.36p 59.36p 59.36p 59.36p 1700
24/02/2005 59.36p 59.36p 59.36p 59.36p 0
23/02/2005 59.13p 60.90p 58.47p 59.36p 4632
22/02/2005 60.90p 60.90p 60.90p 60.90p 0
21/02/2005 60.90p 60.90p 60.90p 60.90p 0
18/02/2005 60.90p 60.90p 60.90p 60.90p 0
17/02/2005 60.90p 60.90p 60.90p 60.90p 2569
16/02/2005 60.90p 60.90p 60.90p 60.90p 21244
15/02/2005 59.13p 60.90p 59.13p 60.90p 9064
14/02/2005 60.90p 60.90p 60.90p 60.90p 10649
11/02/2005 60.90p 60.90p 60.90p 60.90p 0
10/02/2005 60.90p 60.90p 60.90p 60.90p 7872
09/02/2005 60.90p 60.90p 60.90p 60.90p 4815
08/02/2005 60.90p 60.90p 60.90p 60.90p 0
07/02/2005 60.90p 60.90p 60.90p 60.90p 0
04/02/2005 60.90p 60.90p 60.90p 60.90p 21669
03/02/2005 60.90p 60.90p 60.90p 60.90p 3776
02/02/2005 60.90p 60.90p 60.90p 60.90p 1700
01/02/2005 60.90p 60.90p 60.90p 60.90p 12324
31/01/2005 60.90p 61.12p 60.90p 60.90p 37049
28/01/2005 61.12p 61.12p 60.24p 61.12p 7721
27/01/2005 60.02p 61.34p 60.02p 60.68p 567
26/01/2005 62.44p 63.11p 61.34p 61.34p 2384
25/01/2005 63.11p 63.11p 63.11p 63.11p 903
24/01/2005 63.99p 64.43p 63.11p 63.11p 48785
21/01/2005 64.87p 64.87p 63.55p 64.43p 6694
20/01/2005 63.55p 66.64p 55.60p 64.43p 34222
19/01/2005 53.62p 54.94p 52.52p 54.94p 5099
18/01/2005 50.09p 52.96p 49.87p 52.52p 567
17/01/2005 50.09p 50.31p 50.09p 50.09p 0
14/01/2005 50.31p 50.31p 50.31p 50.31p 0
13/01/2005 50.31p 50.31p 48.54p 50.31p 0
12/01/2005 48.54p 48.54p 48.54p 48.54p 0
11/01/2005 48.54p 48.54p 48.54p 48.54p 0
10/01/2005 48.54p 48.54p 48.54p 48.54p 0
07/01/2005 48.54p 48.54p 48.54p 48.54p 0
06/01/2005 48.54p 48.54p 48.54p 48.54p 1700
05/01/2005 48.54p 48.54p 48.54p 48.54p 0
04/01/2005 48.54p 48.54p 48.54p 48.54p 0
31/12/2004 48.54p 48.54p 48.54p 48.54p 0
30/12/2004 48.54p 48.54p 48.54p 48.54p 0
29/12/2004 48.54p 48.54p 48.54p 48.54p 5665
24/12/2004 48.54p 48.54p 44.13p 48.54p 0
23/12/2004 48.54p 48.54p 48.54p 48.54p 0
22/12/2004 48.54p 48.54p 48.54p 48.54p 0
21/12/2004 48.54p 48.54p 48.54p 48.54p 0
20/12/2004 48.54p 48.54p 47.22p 48.54p 0
17/12/2004 47.22p 47.22p 47.22p 47.22p 1251
16/12/2004 47.22p 47.22p 47.22p 47.22p 0
15/12/2004 48.54p 48.98p 47.22p 47.22p 0
14/12/2004 48.98p 48.98p 48.98p 48.98p 1216
13/12/2004 48.98p 48.98p 48.98p 48.98p 0
10/12/2004 48.98p 48.98p 48.98p 48.98p 0
09/12/2004 48.98p 48.98p 48.98p 48.98p 0
08/12/2004 48.98p 48.98p 48.98p 48.98p 0
07/12/2004 48.98p 48.98p 48.98p 48.98p 0
06/12/2004 48.98p 48.98p 48.98p 48.98p 0
03/12/2004 48.98p 48.98p 48.98p 48.98p 0
02/12/2004 48.98p 48.98p 48.54p 48.98p 19081
01/12/2004 48.54p 48.54p 48.10p 48.54p 0
30/11/2004 48.10p 48.10p 48.10p 48.10p 0
29/11/2004 48.10p 48.10p 47.66p 48.10p 1189
26/11/2004 47.66p 47.66p 47.66p 47.66p 2968
25/11/2004 47.66p 47.66p 47.22p 47.66p 0
24/11/2004 47.22p 47.22p 46.78p 47.22p 1983
23/11/2004 58.25p 59.13p 46.78p 46.78p 0
22/11/2004 59.13p 59.13p 59.13p 59.13p 0
19/11/2004 59.13p 59.13p 59.13p 59.13p 850
18/11/2004 60.46p 61.78p 59.13p 59.13p 0
17/11/2004 61.78p 61.78p 61.78p 61.78p 68207
16/11/2004 61.78p 61.78p 61.78p 61.78p 0
15/11/2004 61.78p 61.78p 61.78p 61.78p 42148
12/11/2004 61.78p 61.78p 61.78p 61.78p 0
11/11/2004 61.78p 61.78p 61.78p 61.78p 0
10/11/2004 61.78p 61.78p 61.78p 61.78p 674
09/11/2004 61.78p 61.78p 61.78p 61.78p 0
08/11/2004 61.78p 61.78p 61.78p 61.78p 1169
05/11/2004 61.78p 61.78p 61.78p 61.78p 0
04/11/2004 61.78p 61.78p 61.78p 61.78p 0
03/11/2004 61.78p 61.78p 61.78p 61.78p 0
02/11/2004 61.78p 61.78p 61.78p 61.78p 0
01/11/2004 61.78p 61.78p 61.78p 61.78p 0
29/10/2004 61.78p 61.78p 61.78p 61.78p 0
28/10/2004 61.78p 61.78p 61.78p 61.78p 15899
27/10/2004 61.78p 61.78p 61.78p 61.78p 0
26/10/2004 61.78p 61.78p 61.78p 61.78p 0
25/10/2004 61.78p 61.78p 61.78p 61.78p 0
22/10/2004 61.78p 61.78p 61.78p 61.78p 0
21/10/2004 61.78p 61.78p 61.78p 61.78p 0
20/10/2004 61.78p 61.78p 61.78p 61.78p 0
19/10/2004 61.78p 61.78p 61.78p 61.78p 0
18/10/2004 61.78p 61.78p 61.78p 61.78p 0
15/10/2004 63.11p 63.55p 61.78p 61.78p 1133
14/10/2004 63.55p 63.55p 63.55p 63.55p 0
13/10/2004 63.55p 63.55p 63.55p 63.55p 0
12/10/2004 63.55p 63.55p 63.55p 63.55p 0
11/10/2004 63.55p 63.55p 63.55p 63.55p 0
08/10/2004 64.43p 64.87p 63.55p 63.55p 3966
07/10/2004 64.87p 64.87p 64.87p 64.87p 0
06/10/2004 64.43p 64.87p 64.43p 64.87p 0
05/10/2004 64.43p 64.43p 64.43p 64.43p 7463
04/10/2004 64.43p 64.43p 64.43p 64.43p 0
01/10/2004 62.22p 64.43p 61.78p 64.43p 0
30/09/2004 61.78p 61.78p 61.78p 61.78p 0
29/09/2004 61.78p 61.78p 61.78p 61.78p 0
28/09/2004 61.78p 61.78p 61.78p 61.78p 0
27/09/2004 61.78p 62.22p 61.78p 61.78p 0
24/09/2004 62.22p 62.22p 62.22p 62.22p 373
23/09/2004 62.22p 62.22p 61.34p 62.22p 0
22/09/2004 61.34p 61.34p 60.90p 61.34p 0
21/09/2004 60.90p 60.90p 60.90p 60.90p 13769
20/09/2004 60.90p 60.90p 60.90p 60.90p 0
17/09/2004 60.90p 60.90p 60.90p 60.90p 0
16/09/2004 60.90p 60.90p 60.90p 60.90p 0
15/09/2004 63.99p 64.43p 60.90p 60.90p 11459
14/09/2004 63.55p 63.55p 63.55p 63.55p 0
13/09/2004 63.99p 64.43p 63.55p 63.55p 1133
10/09/2004 64.43p 64.43p 64.43p 64.43p 1133
09/09/2004 64.43p 64.43p 64.43p 64.43p 1133
08/09/2004 64.43p 64.43p 64.43p 64.43p 2266
07/09/2004 64.43p 64.43p 64.43p 64.43p 0
06/09/2004 64.43p 64.43p 64.43p 64.43p 2266
03/09/2004 64.43p 64.43p 64.43p 64.43p 0
02/09/2004 62.67p 64.43p 62.67p 64.43p 0
01/09/2004 62.67p 62.67p 62.67p 62.67p 0
31/08/2004 62.67p 62.67p 62.67p 62.67p 0
27/08/2004 62.67p 62.67p 62.67p 62.67p 0
26/08/2004 62.67p 62.67p 62.67p 62.67p 0
25/08/2004 62.22p 62.67p 60.90p 62.67p 0
24/08/2004 60.90p 60.90p 60.90p 60.90p 0
23/08/2004 60.90p 60.90p 60.90p 60.90p 0
20/08/2004 60.46p 60.90p 60.46p 60.90p 8098
19/08/2004 60.46p 60.90p 60.46p 60.90p 0

*Close Price adjusted for both dividends and splits