IFG Group (IFP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/04/2017 135.50p 135.75p 135.50p 135.75p 104000
12/04/2017 137.00p 140.75p 135.25p 139.75p 8393
11/04/2017 143.39p 143.39p 139.63p 139.63p 1027
10/04/2017 142.40p 142.40p 139.50p 139.50p 13693
07/04/2017 138.50p 139.63p 138.37p 138.37p 0
06/04/2017 138.50p 140.56p 138.50p 139.63p 5000
05/04/2017 141.31p 142.00p 136.94p 138.87p 328751
04/04/2017 140.00p 143.00p 138.00p 140.88p 111270
03/04/2017 140.00p 144.34p 140.00p 142.88p 5066
31/03/2017 140.00p 141.75p 139.67p 141.75p 2265
30/03/2017 137.00p 141.25p 137.00p 141.25p 11427
29/03/2017 133.00p 134.50p 130.41p 134.50p 1468172
28/03/2017 130.75p 132.00p 126.94p 132.00p 372034
27/03/2017 130.75p 134.00p 127.25p 130.50p 65563
24/03/2017 138.00p 138.00p 131.62p 133.12p 225449
23/03/2017 147.25p 147.25p 129.00p 130.88p 1248997
22/03/2017 150.00p 150.69p 149.00p 149.63p 16087
21/03/2017 152.00p 153.75p 151.87p 152.00p 49963
20/03/2017 151.54p 153.25p 151.10p 153.25p 13000
17/03/2017 152.50p 153.50p 152.50p 153.50p 2339
16/03/2017 155.25p 155.62p 153.25p 153.25p 12898
15/03/2017 155.00p 156.00p 154.00p 154.00p 7740
14/03/2017 155.75p 159.50p 155.50p 157.50p 6227
13/03/2017 154.50p 155.38p 154.50p 155.38p 632
10/03/2017 157.00p 157.00p 155.88p 155.88p 9000
09/03/2017 155.44p 156.38p 155.44p 156.38p 1321
08/03/2017 159.75p 157.38p 156.62p 156.62p 0
07/03/2017 159.75p 159.75p 157.38p 157.38p 298
06/03/2017 155.25p 157.50p 155.25p 157.50p 1946
03/03/2017 158.75p 159.00p 157.00p 157.00p 1988
02/03/2017 154.00p 158.75p 154.00p 156.00p 329585
01/03/2017 152.25p 153.00p 149.25p 150.25p 10443
28/02/2017 151.50p 152.22p 150.13p 150.13p 18294
27/02/2017 151.60p 151.60p 149.13p 149.13p 4000
24/02/2017 152.00p 152.00p 149.50p 151.75p 12644
23/02/2017 152.25p 155.75p 149.50p 150.37p 17897
22/02/2017 152.00p 153.50p 152.00p 153.50p 5500
21/02/2017 151.00p 151.00p 150.75p 150.75p 4389
20/02/2017 153.75p 154.00p 152.50p 152.50p 11481
17/02/2017 153.50p 153.50p 152.25p 152.75p 26028
16/02/2017 154.50p 154.87p 152.75p 152.75p 10039
15/02/2017 160.75p 163.00p 152.13p 157.50p 6534
14/02/2017 157.00p 157.00p 154.00p 154.00p 263
13/02/2017 160.50p 157.50p 155.75p 157.50p 0
10/02/2017 160.50p 162.25p 155.75p 155.75p 166592
09/02/2017 156.00p 158.00p 154.00p 156.00p 75942
08/02/2017 154.00p 155.08p 153.00p 154.00p 13832
07/02/2017 156.00p 158.00p 156.00p 158.00p 330
06/02/2017 158.00p 159.00p 158.00p 159.00p 20541
03/02/2017 160.00p 161.19p 158.00p 159.00p 13083
02/02/2017 162.00p 162.00p 152.87p 158.50p 11667
01/02/2017 150.00p 159.75p 147.75p 156.38p 502839
31/01/2017 148.00p 149.32p 147.50p 147.50p 228420
30/01/2017 147.00p 148.00p 146.44p 148.00p 11904
27/01/2017 148.00p 148.50p 147.75p 147.75p 7322
26/01/2017 149.50p 149.50p 146.75p 146.75p 69366
25/01/2017 151.50p 151.50p 149.25p 149.25p 56780
24/01/2017 151.75p 152.00p 149.50p 149.50p 10855
23/01/2017 153.00p 153.00p 149.50p 150.00p 6363
20/01/2017 155.00p 155.00p 150.75p 151.00p 26074
19/01/2017 147.50p 156.00p 147.50p 153.50p 127460
18/01/2017 150.00p 150.00p 145.00p 145.00p 293
17/01/2017 150.00p 153.00p 149.75p 150.50p 31314
16/01/2017 149.00p 151.41p 143.00p 149.87p 43000
13/01/2017 150.42p 151.37p 150.42p 151.37p 1000
12/01/2017 149.50p 151.50p 147.00p 151.50p 423224
11/01/2017 153.88p 150.13p 150.00p 150.13p 0
10/01/2017 153.88p 155.06p 150.00p 150.00p 64569
09/01/2017 155.25p 155.25p 148.50p 148.50p 14
06/01/2017 145.25p 150.13p 149.37p 150.13p 0
05/01/2017 145.25p 151.50p 149.37p 149.37p 0
04/01/2017 145.25p 151.50p 150.13p 151.50p 0
03/01/2017 145.25p 150.13p 145.25p 150.13p 11933
30/12/2016 155.25p 150.13p 150.00p 150.13p 0
29/12/2016 155.25p 155.25p 150.00p 150.00p 371
28/12/2016 155.00p 155.00p 148.63p 148.63p 945
23/12/2016 151.25p 152.50p 152.25p 152.25p 0
22/12/2016 151.25p 152.50p 151.00p 152.50p 1102
21/12/2016 150.00p 152.63p 150.00p 152.63p 26449
20/12/2016 149.00p 152.13p 148.75p 152.13p 43170
19/12/2016 149.00p 150.75p 148.50p 150.75p 43761
16/12/2016 152.00p 153.00p 150.25p 150.25p 6789
15/12/2016 147.25p 149.00p 146.86p 149.00p 202935
14/12/2016 147.00p 147.00p 146.51p 147.00p 210315
13/12/2016 149.81p 149.81p 148.63p 148.63p 10
12/12/2016 147.00p 149.00p 148.50p 148.50p 0
09/12/2016 147.00p 149.00p 147.00p 149.00p 3380
08/12/2016 144.00p 146.75p 144.00p 146.75p 1686
07/12/2016 140.50p 146.00p 143.88p 146.00p 0
06/12/2016 140.50p 143.88p 140.50p 143.88p 256329
05/12/2016 140.50p 144.62p 140.50p 144.62p 500000
02/12/2016 140.00p 143.88p 143.88p 143.88p 0
01/12/2016 140.00p 143.88p 140.00p 143.88p 2000
30/11/2016 141.50p 144.62p 144.50p 144.50p 0
29/11/2016 141.50p 150.75p 140.00p 144.62p 7849
28/11/2016 142.80p 146.00p 142.80p 146.00p 47
25/11/2016 142.69p 148.06p 142.69p 145.50p 554
24/11/2016 140.00p 145.50p 140.00p 145.50p 827
23/11/2016 143.00p 144.62p 141.25p 144.62p 5111
22/11/2016 143.00p 150.75p 143.00p 145.00p 65200
21/11/2016 144.19p 146.38p 145.50p 145.50p 0
18/11/2016 144.19p 146.38p 144.19p 146.38p 744
17/11/2016 143.00p 146.38p 143.00p 146.38p 406727
16/11/2016 141.75p 146.38p 145.62p 146.38p 0
15/11/2016 141.75p 145.62p 140.00p 145.62p 2559
14/11/2016 146.80p 146.88p 146.80p 146.88p 3000
11/11/2016 147.00p 147.38p 146.38p 147.38p 0
10/11/2016 147.00p 147.00p 142.75p 146.38p 159766
09/11/2016 151.00p 150.87p 148.50p 150.87p 0
08/11/2016 151.00p 151.00p 148.50p 148.50p 158055
07/11/2016 151.50p 153.63p 152.37p 153.63p 0
04/11/2016 151.50p 152.37p 151.50p 152.37p 5000
03/11/2016 157.50p 157.50p 152.00p 155.12p 9640
02/11/2016 159.00p 162.13p 159.00p 162.13p 1000
01/11/2016 164.00p 162.87p 162.87p 162.87p 0
31/10/2016 164.00p 163.25p 162.87p 162.87p 0
28/10/2016 164.00p 164.00p 161.00p 163.25p 12190
27/10/2016 172.00p 172.00p 164.00p 166.88p 49656
26/10/2016 166.00p 170.50p 166.00p 170.50p 20000
25/10/2016 169.00p 173.00p 164.50p 169.62p 20729
24/10/2016 169.58p 172.50p 169.58p 172.50p 200000
21/10/2016 174.75p 175.00p 171.88p 171.88p 1093
20/10/2016 172.00p 172.50p 162.25p 172.50p 424472
19/10/2016 161.50p 167.50p 166.50p 166.50p 0
18/10/2016 161.50p 167.50p 166.50p 167.50p 0
17/10/2016 161.50p 170.00p 161.50p 166.50p 130641
14/10/2016 166.09p 167.50p 166.09p 167.50p 15000
13/10/2016 173.50p 173.50p 165.51p 167.50p 4767
12/10/2016 171.47p 171.49p 169.25p 169.25p 44801
11/10/2016 172.09p 172.09p 165.25p 170.25p 32457
10/10/2016 161.75p 167.50p 161.75p 167.50p 2000
07/10/2016 169.75p 173.50p 165.26p 167.50p 11419
06/10/2016 161.25p 169.75p 161.25p 165.37p 2065
05/10/2016 162.79p 165.37p 165.37p 165.37p 0
04/10/2016 162.79p 165.37p 165.37p 165.37p 0
03/10/2016 162.79p 165.37p 162.79p 165.37p 100
30/09/2016 164.00p 165.37p 165.25p 165.37p 0
29/09/2016 164.00p 165.25p 165.25p 165.25p 0
28/09/2016 164.00p 172.06p 162.00p 165.25p 4061
27/09/2016 173.25p 173.25p 164.00p 169.38p 1271
26/09/2016 169.75p 172.50p 169.50p 169.50p 0
23/09/2016 169.75p 173.00p 169.75p 172.50p 17690
22/09/2016 170.00p 170.00p 165.50p 165.50p 186
21/09/2016 169.75p 165.50p 165.50p 165.50p 0
20/09/2016 169.75p 170.00p 165.50p 165.50p 4211
19/09/2016 163.02p 163.75p 163.75p 163.75p 0
16/09/2016 163.02p 163.75p 163.75p 163.75p 0
15/09/2016 163.02p 163.75p 163.02p 163.75p 3750
14/09/2016 169.36p 163.75p 163.75p 163.75p 0
13/09/2016 169.36p 163.75p 163.75p 163.75p 0
12/09/2016 169.36p 163.75p 163.75p 163.75p 0
09/09/2016 169.36p 163.75p 163.75p 163.75p 0
08/09/2016 169.36p 169.36p 163.75p 163.75p 15000
07/09/2016 154.25p 168.00p 154.25p 162.00p 10726
06/09/2016 161.27p 161.27p 156.69p 158.88p 3577
05/09/2016 162.50p 162.50p 158.88p 158.88p 100
02/09/2016 163.00p 163.00p 159.88p 159.88p 100
01/09/2016 156.50p 163.00p 155.50p 159.63p 1095309
31/08/2016 166.00p 168.75p 156.50p 162.00p 17123
30/08/2016 168.50p 171.00p 166.75p 171.00p 5857
26/08/2016 171.00p 180.75p 168.50p 173.75p 11271
25/08/2016 178.00p 178.00p 171.25p 177.00p 7800
24/08/2016 180.00p 186.00p 180.00p 184.00p 5052
23/08/2016 188.00p 188.00p 182.75p 184.00p 187800
22/08/2016 188.00p 184.00p 184.00p 184.00p 0
19/08/2016 188.00p 188.00p 184.00p 184.00p 2000
18/08/2016 180.35p 184.00p 184.00p 184.00p 0
17/08/2016 180.35p 184.00p 180.35p 184.00p 61473
16/08/2016 182.90p 184.00p 182.90p 184.00p 27000
15/08/2016 180.00p 184.00p 184.00p 184.00p 0
12/08/2016 180.00p 184.00p 180.00p 184.00p 778
11/08/2016 180.00p 184.00p 180.00p 184.00p 90000
10/08/2016 182.12p 184.00p 182.12p 184.00p 2786
09/08/2016 176.00p 183.50p 183.50p 183.50p 0
08/08/2016 176.00p 185.25p 176.00p 183.50p 2070
05/08/2016 187.00p 183.50p 183.50p 183.50p 0
04/08/2016 187.00p 183.50p 183.50p 183.50p 0
03/08/2016 187.00p 187.00p 180.00p 183.50p 2254
02/08/2016 187.00p 183.50p 182.50p 182.50p 0
01/08/2016 187.00p 187.00p 183.50p 183.50p 595
29/07/2016 180.00p 183.00p 182.00p 182.00p 0
28/07/2016 180.00p 183.50p 183.00p 183.00p 0
27/07/2016 180.00p 184.50p 183.50p 183.50p 0
26/07/2016 180.00p 184.50p 180.00p 184.50p 105500
25/07/2016 185.00p 185.00p 181.94p 183.50p 2430
22/07/2016 177.00p 178.50p 177.00p 178.50p 268
21/07/2016 179.00p 182.00p 177.00p 182.00p 204219
20/07/2016 179.00p 179.00p 179.00p 179.00p 9
19/07/2016 179.00p 179.00p 177.00p 177.00p 1604
18/07/2016 176.00p 177.00p 176.00p 177.00p 4000
15/07/2016 178.00p 178.00p 177.00p 177.00p 50000
14/07/2016 171.00p 172.27p 171.00p 171.00p 4813
13/07/2016 176.75p 176.75p 174.50p 174.50p 1182
12/07/2016 176.75p 176.75p 169.86p 175.50p 2839
11/07/2016 172.00p 174.50p 174.50p 174.50p 0
08/07/2016 172.00p 175.00p 174.50p 174.50p 0
07/07/2016 172.00p 175.00p 172.00p 175.00p 48161
06/07/2016 176.00p 175.00p 174.50p 174.50p 0
05/07/2016 176.00p 175.00p 173.00p 175.00p 0
04/07/2016 176.00p 176.00p 170.00p 173.00p 858

*Close Price adjusted for both dividends and splits