IFG Group (IFP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/07/2016 171.00p 177.00p 171.00p 177.00p 14141
30/06/2016 176.00p 174.00p 173.25p 174.00p 0
29/06/2016 176.00p 176.00p 173.25p 173.25p 394
28/06/2016 168.75p 171.00p 168.75p 170.50p 78796
27/06/2016 170.50p 172.50p 163.00p 170.25p 144690
24/06/2016 169.75p 174.50p 164.00p 172.25p 39601
23/06/2016 178.00p 188.00p 178.00p 184.12p 3986
22/06/2016 181.50p 184.20p 178.00p 183.00p 83926
21/06/2016 181.00p 188.00p 178.00p 183.62p 6554
20/06/2016 178.75p 182.88p 178.75p 182.88p 3938
17/06/2016 181.50p 183.50p 178.00p 182.50p 615960
16/06/2016 174.00p 179.00p 174.00p 179.00p 184323
15/06/2016 173.00p 177.00p 173.00p 177.00p 76942
14/06/2016 175.00p 175.00p 174.75p 174.75p 10000
13/06/2016 177.00p 177.00p 173.00p 174.75p 281845
10/06/2016 180.00p 180.00p 177.00p 178.25p 208035
09/06/2016 180.75p 180.75p 179.00p 179.88p 4110
08/06/2016 180.25p 180.38p 180.25p 180.38p 1000
07/06/2016 181.25p 182.00p 180.00p 180.75p 274017
06/06/2016 184.00p 184.00p 182.00p 182.00p 899
03/06/2016 182.75p 182.75p 179.00p 179.88p 6688
02/06/2016 180.50p 181.50p 180.25p 181.50p 3010
01/06/2016 183.50p 185.63p 180.88p 185.63p 3416
31/05/2016 182.50p 184.12p 182.50p 184.12p 18366
27/05/2016 182.00p 183.50p 181.69p 182.50p 9924
26/05/2016 183.00p 183.00p 182.00p 183.00p 35988
25/05/2016 185.00p 185.00p 182.90p 183.50p 631920
24/05/2016 184.00p 188.56p 184.00p 186.37p 2179
23/05/2016 183.25p 187.00p 182.90p 185.50p 1146939
20/05/2016 187.00p 187.00p 180.86p 183.00p 99428
19/05/2016 178.00p 181.62p 178.00p 181.62p 334100
18/05/2016 179.50p 182.50p 179.00p 182.50p 447721
17/05/2016 180.00p 184.00p 179.00p 182.50p 152366
16/05/2016 174.95p 176.00p 175.00p 176.00p 0
13/05/2016 174.95p 175.00p 174.95p 175.00p 2000
12/05/2016 177.00p 180.00p 172.00p 175.00p 291500
11/05/2016 175.00p 179.75p 173.25p 177.50p 99455
10/05/2016 172.75p 173.50p 164.58p 171.00p 437887
09/05/2016 162.25p 167.50p 162.25p 167.50p 2000
06/05/2016 167.00p 169.18p 167.00p 167.50p 4551
05/05/2016 167.25p 170.12p 167.25p 170.12p 186859
04/05/2016 172.75p 172.75p 163.47p 167.50p 1841
03/05/2016 170.00p 167.50p 167.00p 167.00p 0
29/04/2016 170.00p 170.00p 164.24p 167.50p 7290
28/04/2016 171.00p 171.00p 166.13p 166.13p 2
27/04/2016 161.50p 166.13p 161.25p 166.13p 5478
26/04/2016 170.75p 170.75p 166.13p 166.13p 721
25/04/2016 161.25p 164.24p 161.25p 161.25p 445
22/04/2016 161.25p 167.87p 161.25p 161.25p 44926
21/04/2016 161.25p 162.24p 161.25p 161.25p 717
20/04/2016 161.25p 167.90p 161.25p 161.25p 76677
19/04/2016 163.00p 168.82p 161.25p 161.25p 16252
18/04/2016 166.19p 169.00p 168.50p 168.50p 0
15/04/2016 166.19p 169.00p 166.19p 169.00p 1000
14/04/2016 165.22p 169.00p 169.00p 169.00p 0
13/04/2016 165.22p 169.00p 169.00p 169.00p 0
12/04/2016 165.22p 169.00p 169.00p 169.00p 0
11/04/2016 165.22p 169.00p 169.00p 169.00p 0
08/04/2016 165.22p 169.63p 165.22p 169.00p 1333
07/04/2016 172.75p 172.75p 165.44p 168.50p 7058
06/04/2016 172.75p 172.75p 167.88p 168.88p 12000
05/04/2016 172.00p 172.75p 166.45p 167.88p 3557
04/04/2016 169.75p 172.17p 167.50p 167.50p 5743
01/04/2016 160.25p 166.00p 165.00p 166.00p 0
31/03/2016 160.25p 165.00p 165.00p 165.00p 0
30/03/2016 160.25p 165.00p 160.25p 165.00p 1500
29/03/2016 168.00p 166.50p 166.50p 166.50p 0
24/03/2016 168.00p 168.50p 162.00p 166.50p 58604
23/03/2016 164.75p 168.00p 164.00p 164.00p 4708
22/03/2016 160.00p 161.00p 154.07p 161.00p 16583
21/03/2016 158.67p 158.67p 155.00p 155.00p 750
18/03/2016 150.00p 155.00p 150.00p 155.00p 69568
17/03/2016 155.75p 155.75p 152.00p 155.00p 37046
16/03/2016 155.50p 155.50p 150.00p 152.75p 18617
15/03/2016 150.00p 152.87p 150.00p 152.87p 18038
14/03/2016 151.00p 153.13p 153.13p 153.13p 0
11/03/2016 151.00p 154.80p 151.00p 153.13p 7763
10/03/2016 153.50p 155.27p 152.62p 153.25p 23290
09/03/2016 154.80p 154.80p 153.13p 153.13p 2000
08/03/2016 151.00p 154.55p 151.00p 153.13p 4148
07/03/2016 150.00p 153.13p 152.75p 153.13p 0
04/03/2016 150.00p 155.50p 150.00p 152.75p 4929
03/03/2016 148.00p 153.25p 148.00p 151.63p 6620
02/03/2016 155.25p 155.25p 148.25p 151.75p 7679
01/03/2016 150.00p 155.50p 150.00p 152.63p 5862
29/02/2016 151.00p 152.37p 151.50p 152.37p 0
26/02/2016 151.00p 155.50p 150.00p 151.50p 212500
25/02/2016 151.98p 152.75p 151.98p 152.75p 1928
24/02/2016 154.37p 154.37p 150.37p 152.75p 76000
23/02/2016 154.56p 154.56p 150.37p 150.37p 1000
22/02/2016 154.53p 150.37p 150.37p 150.37p 0
19/02/2016 154.53p 155.75p 150.37p 150.37p 2442
18/02/2016 150.00p 150.37p 150.37p 150.37p 0
17/02/2016 150.00p 150.37p 147.50p 150.37p 0
16/02/2016 150.00p 150.00p 147.50p 147.50p 12744
15/02/2016 150.00p 150.00p 147.00p 147.50p 51786
12/02/2016 149.85p 152.87p 152.87p 152.87p 0
11/02/2016 149.85p 152.87p 149.85p 152.87p 28000
10/02/2016 150.00p 152.87p 150.00p 152.87p 857
09/02/2016 150.00p 152.87p 150.00p 152.87p 3795
08/02/2016 154.75p 154.75p 152.87p 152.87p 675
05/02/2016 150.00p 152.75p 152.75p 152.75p 0
04/02/2016 150.00p 153.68p 150.00p 152.75p 5828
03/02/2016 150.00p 155.75p 150.00p 152.87p 572
02/02/2016 150.00p 152.75p 150.00p 152.75p 16100
01/02/2016 150.00p 155.75p 150.00p 152.87p 2428
29/01/2016 150.00p 152.75p 150.00p 152.75p 700
28/01/2016 150.00p 152.87p 150.00p 152.87p 7560
27/01/2016 156.00p 155.50p 154.50p 154.50p 0
26/01/2016 156.00p 156.48p 151.41p 155.50p 204180
25/01/2016 150.00p 154.50p 154.50p 154.50p 0
22/01/2016 150.00p 154.50p 150.00p 154.50p 3445
21/01/2016 152.00p 154.38p 150.52p 154.38p 11894
20/01/2016 155.06p 155.12p 154.00p 154.38p 37500
19/01/2016 155.00p 157.50p 148.00p 155.38p 561641
18/01/2016 158.50p 160.00p 150.00p 151.50p 34051
15/01/2016 160.00p 165.00p 158.50p 165.00p 11900
14/01/2016 160.00p 165.00p 160.00p 165.00p 32500
13/01/2016 160.00p 165.00p 164.50p 165.00p 0
12/01/2016 160.00p 165.49p 160.00p 164.50p 3380
11/01/2016 161.50p 164.50p 161.50p 164.50p 150000
08/01/2016 160.26p 164.37p 160.26p 164.37p 5000
07/01/2016 160.00p 164.37p 160.00p 164.37p 4262
06/01/2016 166.00p 166.25p 163.87p 166.25p 0
05/01/2016 166.00p 166.00p 163.87p 163.87p 33514
04/01/2016 166.00p 174.90p 166.00p 170.50p 11000
31/12/2015 169.00p 170.50p 169.75p 170.50p 0
30/12/2015 169.00p 169.75p 169.00p 169.75p 20000
29/12/2015 166.00p 170.00p 166.00p 170.00p 1831
24/12/2015 166.00p 168.88p 166.88p 166.88p 0
23/12/2015 166.00p 168.88p 166.00p 168.88p 8097
22/12/2015 166.00p 168.88p 166.00p 168.88p 1925
21/12/2015 171.75p 171.75p 162.00p 168.88p 7260
18/12/2015 166.75p 168.88p 166.00p 168.88p 6975
17/12/2015 166.00p 169.12p 166.00p 169.00p 2135
16/12/2015 167.21p 169.12p 167.21p 169.12p 3195
15/12/2015 165.75p 168.50p 165.00p 168.50p 3979
14/12/2015 170.00p 170.00p 165.00p 168.50p 32352
11/12/2015 169.00p 169.00p 167.50p 168.00p 14
10/12/2015 169.05p 169.05p 166.50p 167.50p 42
09/12/2015 166.75p 169.25p 166.50p 166.50p 10800
08/12/2015 167.00p 167.50p 167.00p 167.50p 27288
07/12/2015 170.00p 170.00p 167.00p 167.00p 78570
04/12/2015 165.00p 167.00p 165.00p 167.00p 20607
03/12/2015 160.22p 163.50p 160.22p 163.50p 13813
02/12/2015 161.00p 162.50p 161.00p 162.50p 14621
01/12/2015 161.00p 163.00p 161.00p 163.00p 20118
30/11/2015 161.44p 163.00p 161.44p 163.00p 463
27/11/2015 165.00p 165.00p 163.00p 163.00p 75
26/11/2015 165.00p 165.00p 161.83p 163.00p 14984
25/11/2015 161.00p 163.00p 161.00p 163.00p 10000
24/11/2015 164.00p 166.50p 165.00p 165.00p 0
23/11/2015 164.00p 166.50p 164.00p 166.50p 5100
20/11/2015 169.00p 169.00p 161.87p 166.50p 9851
19/11/2015 168.75p 169.00p 165.00p 165.00p 5905
18/11/2015 162.50p 164.75p 159.96p 164.75p 220625
17/11/2015 162.50p 163.00p 160.13p 160.13p 42000
16/11/2015 161.44p 162.50p 160.85p 161.00p 13300
13/11/2015 157.75p 162.00p 157.75p 160.13p 19313
12/11/2015 160.00p 162.50p 160.00p 160.13p 16445
11/11/2015 165.00p 165.00p 161.75p 161.75p 0
10/11/2015 165.00p 165.00p 165.00p 165.00p 0
09/11/2015 165.00p 165.75p 165.00p 165.00p 1194
06/11/2015 163.00p 173.50p 162.50p 165.75p 72003
05/11/2015 166.00p 170.00p 164.00p 168.00p 194773
04/11/2015 163.00p 163.00p 156.00p 157.00p 233517
03/11/2015 160.00p 161.00p 156.68p 159.00p 5800
02/11/2015 160.00p 160.00p 155.25p 155.25p 8339
30/10/2015 154.34p 155.25p 155.25p 155.25p 0
29/10/2015 154.34p 155.25p 153.13p 155.25p 0
28/10/2015 154.34p 157.50p 152.37p 153.13p 781
27/10/2015 154.05p 156.37p 152.37p 152.37p 1959
26/10/2015 149.00p 152.25p 151.50p 152.25p 0
23/10/2015 149.00p 151.50p 150.50p 151.50p 0
22/10/2015 149.00p 150.50p 145.00p 150.50p 50000
21/10/2015 148.50p 145.00p 145.00p 145.00p 0
20/10/2015 148.50p 148.50p 145.00p 145.00p 311585
19/10/2015 148.50p 148.50p 144.88p 144.88p 1691
16/10/2015 145.35p 144.88p 144.88p 144.88p 0
15/10/2015 145.35p 146.75p 144.88p 144.88p 0
14/10/2015 145.35p 146.75p 144.88p 146.75p 0
13/10/2015 145.35p 144.88p 144.88p 144.88p 0
12/10/2015 145.35p 144.88p 144.88p 144.88p 0
09/10/2015 145.35p 145.35p 144.88p 144.88p 2900
08/10/2015 144.02p 144.88p 144.02p 144.88p 840
07/10/2015 148.50p 148.50p 143.45p 144.88p 108071
06/10/2015 145.00p 148.00p 145.00p 145.00p 6071
05/10/2015 145.00p 145.00p 145.00p 145.00p 71
02/10/2015 146.25p 146.25p 141.62p 141.62p 13333
01/10/2015 142.00p 142.93p 141.00p 141.00p 400865
30/09/2015 145.80p 141.00p 141.00p 141.00p 0
29/09/2015 145.80p 141.00p 141.00p 141.00p 0
28/09/2015 145.80p 141.00p 141.00p 141.00p 0
25/09/2015 145.80p 141.50p 141.00p 141.00p 0
24/09/2015 145.80p 141.50p 141.00p 141.50p 0
23/09/2015 145.80p 145.80p 141.00p 141.00p 2057
22/09/2015 139.25p 141.13p 141.00p 141.00p 0
21/09/2015 139.25p 141.13p 141.13p 141.13p 0
18/09/2015 139.25p 141.13p 139.25p 141.13p 615975
17/09/2015 143.00p 143.00p 141.13p 141.13p 11000

*Close Price adjusted for both dividends and splits