IFG Group (IFP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/09/2015 146.00p 141.13p 141.13p 141.13p 0
15/09/2015 146.00p 141.13p 141.13p 141.13p 0
14/09/2015 146.00p 141.13p 141.13p 141.13p 0
11/09/2015 146.00p 146.00p 141.13p 141.13p 5540
10/09/2015 138.35p 141.13p 138.35p 141.13p 650000
09/09/2015 138.50p 141.25p 138.50p 141.25p 6000
08/09/2015 140.00p 142.50p 141.13p 142.50p 0
07/09/2015 140.00p 145.00p 140.00p 141.13p 22000
04/09/2015 141.50p 142.00p 138.00p 138.00p 0
03/09/2015 141.50p 142.00p 139.50p 142.00p 9000
02/09/2015 148.75p 145.12p 145.12p 145.12p 0
01/09/2015 148.75p 148.75p 145.12p 145.12p 647
28/08/2015 142.30p 145.12p 142.30p 145.12p 2123
27/08/2015 147.50p 148.75p 145.12p 145.12p 204654
26/08/2015 145.11p 145.11p 143.75p 144.25p 6023
25/08/2015 140.00p 147.00p 140.00p 143.75p 7100
24/08/2015 145.00p 145.91p 135.00p 135.00p 16650
21/08/2015 145.75p 153.00p 145.75p 149.50p 5260
20/08/2015 145.75p 149.37p 145.75p 149.37p 7739
19/08/2015 153.85p 149.87p 149.87p 149.87p 0
18/08/2015 153.85p 149.87p 149.87p 149.87p 0
17/08/2015 153.85p 153.85p 149.87p 149.87p 4250
14/08/2015 153.75p 149.87p 149.87p 149.87p 0
13/08/2015 153.75p 149.87p 149.87p 149.87p 0
12/08/2015 153.75p 149.87p 149.87p 149.87p 0
11/08/2015 153.75p 154.00p 149.87p 149.87p 2
10/08/2015 152.87p 152.87p 149.87p 149.87p 796
07/08/2015 152.90p 149.87p 149.50p 149.87p 0
06/08/2015 152.90p 149.87p 149.50p 149.50p 0
05/08/2015 152.90p 149.87p 149.87p 149.87p 0
04/08/2015 152.90p 149.87p 149.87p 149.87p 0
03/08/2015 152.90p 149.87p 149.87p 149.87p 0
31/07/2015 152.90p 149.87p 149.87p 149.87p 0
30/07/2015 152.90p 152.90p 149.87p 149.87p 1287
29/07/2015 146.66p 149.87p 146.66p 149.87p 1000
28/07/2015 152.00p 152.90p 149.87p 149.87p 3376
27/07/2015 150.00p 152.00p 145.00p 152.00p 0
24/07/2015 150.00p 152.50p 145.00p 145.00p 8184
23/07/2015 145.00p 147.56p 145.00p 145.00p 1240
22/07/2015 147.00p 146.50p 144.00p 146.50p 0
21/07/2015 147.00p 147.00p 144.00p 144.00p 9209
20/07/2015 138.00p 138.00p 138.00p 138.00p 76
17/07/2015 147.00p 147.00p 142.50p 142.50p 752
16/07/2015 145.25p 142.50p 142.50p 142.50p 0
15/07/2015 145.25p 145.00p 142.50p 142.50p 0
14/07/2015 145.25p 145.00p 142.50p 145.00p 0
13/07/2015 145.25p 147.00p 142.50p 142.50p 10000
10/07/2015 140.50p 141.62p 140.00p 141.62p 0
09/07/2015 140.50p 140.00p 140.00p 140.00p 0
08/07/2015 140.50p 140.00p 140.00p 140.00p 0
07/07/2015 140.50p 140.00p 140.00p 140.00p 0
06/07/2015 140.50p 140.00p 138.50p 140.00p 0
03/07/2015 140.50p 138.50p 138.50p 138.50p 0
02/07/2015 140.50p 140.50p 138.50p 138.50p 100000
01/07/2015 140.00p 140.00p 138.50p 138.50p 54400
30/06/2015 139.15p 139.15p 138.50p 138.50p 635
29/06/2015 140.00p 140.00p 135.00p 138.50p 22000
26/06/2015 139.43p 142.50p 142.50p 142.50p 0
25/06/2015 139.43p 142.50p 139.43p 142.50p 3214
24/06/2015 141.00p 142.50p 140.00p 142.50p 3000
23/06/2015 142.75p 142.75p 142.25p 142.25p 10704
22/06/2015 147.00p 145.25p 145.00p 145.00p 0
19/06/2015 147.00p 147.00p 145.25p 145.25p 0
18/06/2015 147.00p 147.00p 144.00p 147.00p 17300
17/06/2015 148.00p 148.00p 145.00p 146.38p 10496
16/06/2015 145.50p 149.37p 148.37p 149.37p 0
15/06/2015 145.50p 148.37p 145.12p 148.37p 0
12/06/2015 145.50p 149.75p 145.12p 145.12p 52000
11/06/2015 150.00p 153.56p 149.75p 149.75p 4096
10/06/2015 151.60p 151.00p 151.00p 151.00p 0
09/06/2015 151.60p 153.00p 151.00p 151.00p 0
08/06/2015 151.60p 153.00p 153.00p 153.00p 0
05/06/2015 151.60p 153.00p 152.00p 153.00p 0
04/06/2015 151.60p 152.00p 151.60p 152.00p 4947
03/06/2015 150.89p 152.56p 150.89p 152.00p 19856
02/06/2015 151.50p 153.34p 151.50p 152.00p 19046
01/06/2015 145.00p 148.75p 148.25p 148.75p 0
29/05/2015 145.00p 150.00p 145.00p 148.25p 28444
28/05/2015 144.77p 141.00p 141.00p 141.00p 0
27/05/2015 144.77p 144.77p 140.00p 141.00p 3069
26/05/2015 137.50p 140.00p 140.00p 140.00p 0
22/05/2015 137.50p 140.00p 137.50p 140.00p 325000
21/05/2015 136.00p 137.50p 136.00p 137.50p 1358
20/05/2015 136.88p 137.50p 137.50p 137.50p 0
19/05/2015 136.88p 140.00p 137.50p 137.50p 0
18/05/2015 136.88p 140.00p 136.88p 140.00p 1358
15/05/2015 145.42p 145.42p 139.84p 140.00p 12937
14/05/2015 144.00p 144.00p 140.00p 140.00p 346
13/05/2015 138.00p 140.00p 136.91p 137.25p 11650
12/05/2015 138.95p 140.00p 136.88p 140.00p 3054
11/05/2015 143.09p 143.09p 140.00p 140.00p 850
08/05/2015 140.00p 140.00p 136.00p 140.00p 4542
07/05/2015 141.75p 139.50p 139.50p 139.50p 0
06/05/2015 141.75p 143.00p 139.50p 139.50p 2600
05/05/2015 141.66p 141.66p 138.87p 139.87p 2500
01/05/2015 141.65p 138.87p 138.87p 138.87p 0
30/04/2015 141.65p 141.65p 138.00p 138.87p 3529
29/04/2015 138.90p 138.90p 137.59p 138.00p 25000
28/04/2015 139.50p 138.50p 138.00p 138.00p 0
27/04/2015 139.50p 139.50p 137.75p 138.50p 9000
24/04/2015 147.75p 147.75p 143.62p 143.62p 1358
23/04/2015 142.50p 143.62p 143.62p 143.62p 0
22/04/2015 142.50p 143.62p 141.25p 143.62p 0
21/04/2015 142.50p 142.50p 141.25p 141.25p 4000
20/04/2015 150.55p 150.55p 145.75p 145.75p 10675
17/04/2015 143.00p 145.75p 143.00p 145.75p 10000
16/04/2015 148.28p 148.28p 145.75p 145.75p 2158
15/04/2015 144.00p 145.75p 145.75p 145.75p 0
14/04/2015 144.00p 145.75p 142.50p 145.75p 4500
13/04/2015 146.00p 147.50p 146.00p 147.00p 50000
10/04/2015 145.00p 148.20p 145.00p 147.50p 1597
09/04/2015 145.75p 147.87p 145.55p 147.87p 4480
08/04/2015 145.12p 145.12p 137.37p 142.88p 10061
07/04/2015 143.99p 143.99p 142.88p 142.88p 4641
02/04/2015 143.31p 143.31p 140.75p 142.88p 10000
01/04/2015 140.00p 140.75p 140.00p 140.75p 850
31/03/2015 136.00p 141.75p 141.75p 141.75p 0
30/03/2015 136.00p 142.00p 141.75p 141.75p 0
27/03/2015 136.00p 142.00p 136.00p 142.00p 13858
26/03/2015 131.00p 135.56p 128.00p 132.25p 14400
25/03/2015 134.50p 135.50p 131.50p 131.50p 6050
24/03/2015 131.25p 132.25p 130.75p 130.75p 0
23/03/2015 131.25p 133.00p 132.25p 132.25p 0
20/03/2015 131.25p 133.00p 131.25p 133.00p 5085
19/03/2015 130.00p 128.13p 128.00p 128.13p 0
18/03/2015 130.00p 130.00p 128.00p 128.00p 2000
17/03/2015 128.74p 128.74p 125.50p 125.50p 3800
16/03/2015 126.00p 127.50p 125.50p 125.50p 14571
13/03/2015 126.00p 126.00p 123.25p 123.25p 34
12/03/2015 119.14p 123.25p 122.00p 123.25p 0
11/03/2015 119.14p 122.00p 119.14p 122.00p 9000
10/03/2015 118.00p 122.00p 118.00p 122.00p 2760
09/03/2015 118.88p 122.00p 118.88p 122.00p 260
06/03/2015 118.00p 122.00p 118.00p 122.00p 410
05/03/2015 120.00p 122.00p 120.00p 122.00p 50000
04/03/2015 126.00p 122.00p 122.00p 122.00p 0
03/03/2015 126.00p 122.00p 122.00p 122.00p 0
02/03/2015 126.00p 122.00p 122.00p 122.00p 0
27/02/2015 126.00p 126.00p 122.00p 122.00p 17
26/02/2015 119.26p 122.00p 119.26p 122.00p 705
25/02/2015 118.00p 122.00p 122.00p 122.00p 0
24/02/2015 118.00p 122.00p 118.00p 122.00p 7833
23/02/2015 118.97p 122.00p 118.97p 122.00p 1333
20/02/2015 121.20p 122.00p 121.20p 122.00p 5000
19/02/2015 120.27p 122.00p 120.27p 122.00p 2000
18/02/2015 125.00p 122.00p 122.00p 122.00p 0
17/02/2015 125.00p 122.00p 122.00p 122.00p 0
16/02/2015 125.00p 122.00p 120.00p 122.00p 0
13/02/2015 125.00p 125.00p 120.00p 120.00p 10811
12/02/2015 118.00p 121.50p 118.00p 121.50p 4
11/02/2015 119.00p 121.50p 118.00p 121.50p 2008
10/02/2015 115.00p 117.00p 117.00p 117.00p 0
09/02/2015 115.00p 117.00p 115.00p 117.00p 3784
06/02/2015 116.50p 117.00p 117.00p 117.00p 0
05/02/2015 116.50p 117.00p 116.50p 117.00p 50000
04/02/2015 115.00p 117.00p 117.00p 117.00p 0
03/02/2015 115.00p 117.00p 117.00p 117.00p 0
02/02/2015 115.00p 118.50p 115.00p 117.00p 11500
30/01/2015 115.00p 117.00p 115.00p 117.00p 3000
29/01/2015 116.00p 117.00p 116.00p 117.00p 100000
28/01/2015 123.50p 119.25p 117.00p 117.00p 0
27/01/2015 123.50p 119.25p 119.25p 119.25p 0
26/01/2015 123.50p 123.50p 119.25p 119.25p 327
23/01/2015 123.00p 119.00p 119.00p 119.00p 0
22/01/2015 123.00p 119.00p 119.00p 119.00p 0
21/01/2015 123.00p 119.00p 119.00p 119.00p 0
20/01/2015 123.00p 123.00p 116.00p 119.00p 1327
19/01/2015 123.00p 119.00p 119.00p 119.00p 0
16/01/2015 123.00p 119.00p 119.00p 119.00p 0
15/01/2015 123.00p 119.00p 119.00p 119.00p 0
14/01/2015 123.00p 119.00p 119.00p 119.00p 0
13/01/2015 123.00p 123.00p 119.00p 119.00p 48
12/01/2015 118.00p 119.00p 119.00p 119.00p 0
09/01/2015 118.00p 119.00p 119.00p 119.00p 0
08/01/2015 118.00p 119.00p 118.00p 119.00p 4100
07/01/2015 122.00p 122.00p 118.00p 118.00p 127
06/01/2015 117.50p 117.50p 117.50p 117.50p 255
05/01/2015 117.50p 117.50p 117.50p 117.50p 5000
02/01/2015 113.00p 117.50p 113.00p 117.50p 2
31/12/2014 122.00p 117.50p 117.50p 117.50p 0
30/12/2014 122.00p 122.00p 117.50p 117.50p 20
29/12/2014 117.50p 117.50p 117.50p 117.50p 0
24/12/2014 117.50p 117.50p 117.50p 117.50p 0
23/12/2014 117.50p 117.50p 117.50p 117.50p 46
22/12/2014 117.50p 117.50p 117.00p 117.50p 2519
19/12/2014 121.00p 122.00p 117.00p 117.00p 2340
18/12/2014 113.88p 117.00p 113.88p 117.00p 1400
17/12/2014 114.00p 118.38p 114.00p 117.00p 5200
16/12/2014 119.75p 118.50p 118.38p 118.38p 0
15/12/2014 119.75p 119.38p 118.50p 118.50p 0
12/12/2014 119.75p 119.38p 119.38p 119.38p 0
11/12/2014 119.75p 119.38p 119.38p 119.38p 0
10/12/2014 119.75p 119.38p 116.75p 119.38p 0
09/12/2014 119.75p 122.00p 116.75p 116.75p 3001
08/12/2014 120.00p 120.00p 119.38p 119.38p 500
05/12/2014 118.50p 119.38p 119.38p 119.38p 0
04/12/2014 118.50p 119.38p 119.38p 119.38p 0
03/12/2014 118.50p 119.38p 119.25p 119.38p 0
02/12/2014 118.50p 119.38p 118.50p 119.25p 1286
01/12/2014 117.36p 119.38p 117.36p 119.38p 306

*Close Price adjusted for both dividends and splits