IFG Group (IFP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/01/2003 27.80p 27.80p 27.80p 27.80p 0
17/01/2003 25.60p 27.80p 25.60p 27.80p 0
16/01/2003 27.80p 27.80p 27.80p 27.80p 0
15/01/2003 27.80p 27.80p 25.60p 27.80p 0
14/01/2003 27.80p 27.80p 27.80p 27.80p 0
13/01/2003 27.80p 27.80p 25.60p 27.80p 0
10/01/2003 26.04p 26.04p 25.60p 26.04p 0
09/01/2003 26.04p 26.04p 26.04p 26.04p 0
08/01/2003 26.04p 26.04p 26.04p 26.04p 0
07/01/2003 26.04p 26.04p 26.04p 26.04p 0
06/01/2003 26.04p 26.04p 26.04p 26.04p 0
03/01/2003 26.04p 26.04p 25.60p 26.04p 0
02/01/2003 24.27p 24.27p 24.27p 24.27p 0
31/12/2002 25.60p 25.60p 24.27p 24.27p 0
30/12/2002 24.27p 24.27p 24.27p 24.27p 0
27/12/2002 24.27p 24.71p 24.27p 24.27p 6835
24/12/2002 24.27p 24.27p 24.27p 24.27p 0
23/12/2002 25.60p 25.60p 24.27p 24.27p 0
20/12/2002 26.48p 26.48p 24.27p 24.27p 0
19/12/2002 28.68p 28.68p 28.68p 28.68p 0
18/12/2002 28.68p 29.13p 28.68p 28.68p 4532
17/12/2002 28.68p 28.68p 28.68p 28.68p 0
16/12/2002 28.68p 28.68p 28.68p 28.68p 0
13/12/2002 28.68p 28.68p 28.68p 28.68p 0
12/12/2002 28.68p 28.68p 28.68p 28.68p 0
11/12/2002 29.13p 29.13p 28.68p 28.68p 0
10/12/2002 28.68p 28.68p 28.68p 28.68p 0
09/12/2002 28.68p 28.68p 28.68p 28.68p 0
06/12/2002 28.68p 28.68p 28.68p 28.68p 0
05/12/2002 28.68p 28.68p 27.36p 28.68p 23682
04/12/2002 28.68p 28.68p 28.68p 28.68p 0
03/12/2002 29.57p 29.57p 28.68p 28.68p 14411
02/12/2002 30.01p 30.01p 30.01p 30.01p 5665
29/11/2002 30.01p 30.01p 30.01p 30.01p 2833
28/11/2002 33.10p 33.10p 33.10p 33.10p 0
27/11/2002 33.54p 33.54p 33.10p 33.10p 0
26/11/2002 33.10p 33.10p 33.10p 33.10p 0
25/11/2002 33.10p 33.10p 33.10p 33.10p 0
22/11/2002 33.10p 34.42p 33.10p 33.10p 0
21/11/2002 33.10p 33.54p 33.10p 33.10p 0
20/11/2002 33.10p 33.10p 33.10p 33.10p 0
19/11/2002 33.10p 33.10p 33.10p 33.10p 0
18/11/2002 33.10p 33.10p 33.10p 33.10p 2266
15/11/2002 33.10p 33.10p 33.10p 33.10p 0
14/11/2002 33.10p 33.10p 33.10p 33.10p 0
13/11/2002 33.10p 33.10p 33.10p 33.10p 0
12/11/2002 33.10p 33.10p 33.10p 33.10p 1246
11/11/2002 33.10p 33.10p 33.10p 33.10p 2812
08/11/2002 33.10p 33.10p 33.10p 33.10p 0
07/11/2002 33.10p 33.10p 33.10p 33.10p 0
06/11/2002 33.10p 33.10p 33.10p 33.10p 0
05/11/2002 33.10p 33.10p 33.10p 33.10p 0
04/11/2002 33.10p 33.10p 33.10p 33.10p 0
01/11/2002 33.10p 33.10p 33.10p 33.10p 2833
31/10/2002 32.66p 32.66p 32.66p 32.66p 0
30/10/2002 32.66p 32.66p 32.66p 32.66p 0
29/10/2002 32.66p 32.66p 32.66p 32.66p 0
28/10/2002 32.66p 33.54p 32.66p 32.66p 1133
25/10/2002 32.66p 32.66p 32.66p 32.66p 0
24/10/2002 32.66p 33.54p 32.66p 32.66p 0
23/10/2002 32.66p 32.66p 32.66p 32.66p 0
22/10/2002 32.66p 32.66p 32.66p 32.66p 0
21/10/2002 32.66p 32.66p 32.66p 32.66p 0
18/10/2002 32.66p 32.66p 32.66p 32.66p 0
17/10/2002 32.66p 32.66p 32.66p 32.66p 5099
16/10/2002 32.66p 32.66p 32.66p 32.66p 0
15/10/2002 32.66p 33.54p 32.66p 32.66p 0
14/10/2002 32.66p 32.66p 32.66p 32.66p 16995
11/10/2002 33.98p 33.98p 33.98p 33.98p 0
10/10/2002 33.98p 33.98p 33.98p 33.98p 0
09/10/2002 34.86p 34.86p 33.98p 33.98p 0
08/10/2002 45.45p 45.45p 33.98p 33.98p 3399
07/10/2002 46.34p 46.34p 46.34p 46.34p 0
04/10/2002 47.22p 49.43p 47.22p 47.22p 0
03/10/2002 47.22p 47.22p 46.34p 47.22p 0
02/10/2002 49.43p 49.43p 49.43p 49.43p 18162
01/10/2002 49.43p 49.43p 48.54p 49.43p 0
30/09/2002 49.43p 49.43p 49.43p 49.43p 0
27/09/2002 49.43p 49.43p 49.43p 49.43p 0
26/09/2002 49.43p 49.43p 49.43p 49.43p 0
25/09/2002 49.43p 49.43p 49.43p 49.43p 0
24/09/2002 49.43p 49.43p 49.43p 49.43p 0
23/09/2002 48.54p 49.43p 48.54p 49.43p 0
20/09/2002 49.43p 49.43p 49.43p 49.43p 0
19/09/2002 49.43p 49.43p 49.43p 49.43p 0
18/09/2002 49.43p 49.43p 49.43p 49.43p 0
17/09/2002 49.43p 49.43p 49.43p 49.43p 0
16/09/2002 49.43p 49.43p 49.43p 49.43p 0
13/09/2002 49.43p 49.43p 49.43p 49.43p 0
12/09/2002 49.43p 49.43p 49.43p 49.43p 0
11/09/2002 51.63p 51.63p 48.54p 49.43p 2266
10/09/2002 53.84p 53.84p 53.84p 53.84p 0
09/09/2002 53.84p 53.84p 53.84p 53.84p 0
06/09/2002 56.93p 56.93p 53.84p 53.84p 0
05/09/2002 62.67p 62.67p 54.72p 57.81p 1012

*Close Price adjusted for both dividends and splits