IFG Group (IFP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
28/11/2014 116.77p 119.38p 119.25p 119.38p 0
27/11/2014 116.77p 119.75p 119.25p 119.25p 0
26/11/2014 116.77p 119.75p 116.77p 119.75p 3000
25/11/2014 122.02p 119.75p 119.75p 119.75p 0
24/11/2014 122.02p 119.75p 119.75p 119.75p 0
21/11/2014 122.02p 122.02p 116.77p 119.75p 3377
20/11/2014 122.00p 122.75p 119.75p 119.75p 12848
19/11/2014 120.75p 121.00p 118.50p 118.50p 5427
18/11/2014 114.00p 117.75p 114.00p 117.75p 5714
17/11/2014 112.00p 118.00p 112.00p 114.00p 4673
14/11/2014 118.00p 118.00p 118.00p 118.00p 13873
13/11/2014 115.25p 116.88p 116.38p 116.38p 0
12/11/2014 115.25p 116.88p 115.00p 116.88p 5356
11/11/2014 117.50p 117.50p 117.00p 117.50p 6000
10/11/2014 118.25p 121.25p 119.75p 121.25p 0
07/11/2014 118.25p 119.75p 119.75p 119.75p 0
06/11/2014 118.25p 121.25p 119.75p 119.75p 0
05/11/2014 118.25p 121.25p 119.75p 121.25p 0
04/11/2014 118.25p 119.75p 118.25p 119.75p 2000
03/11/2014 120.33p 121.62p 121.62p 121.62p 0
31/10/2014 120.33p 121.62p 121.62p 121.62p 0
30/10/2014 120.33p 121.62p 120.33p 121.62p 10802
29/10/2014 121.00p 121.62p 120.00p 121.62p 6000
28/10/2014 123.08p 124.50p 123.08p 124.00p 1077
27/10/2014 122.10p 124.50p 124.50p 124.50p 0
24/10/2014 122.10p 124.50p 122.10p 124.50p 4192
23/10/2014 122.00p 124.50p 122.00p 124.50p 931
22/10/2014 122.00p 126.25p 122.00p 126.25p 2000
21/10/2014 122.00p 126.25p 126.25p 126.25p 0
20/10/2014 122.00p 126.25p 122.00p 126.25p 783
17/10/2014 130.40p 126.25p 126.25p 126.25p 0
16/10/2014 130.40p 126.25p 126.25p 126.25p 0
15/10/2014 130.40p 130.40p 126.25p 126.25p 1150
14/10/2014 122.75p 126.25p 126.25p 126.25p 0
13/10/2014 122.75p 126.25p 126.25p 126.25p 0
10/10/2014 122.75p 130.00p 122.00p 126.25p 21141
09/10/2014 126.50p 127.63p 126.50p 127.63p 300
08/10/2014 126.40p 126.50p 126.50p 126.50p 0
07/10/2014 126.40p 126.50p 126.40p 126.50p 135
06/10/2014 125.00p 126.50p 126.50p 126.50p 0
03/10/2014 125.00p 127.63p 126.50p 126.50p 0
02/10/2014 125.00p 127.63p 125.00p 127.63p 470
01/10/2014 124.81p 126.37p 126.37p 126.37p 0
30/09/2014 124.81p 126.37p 126.37p 126.37p 0
29/09/2014 124.81p 127.10p 124.81p 126.37p 8312
26/09/2014 124.65p 126.87p 124.65p 125.87p 788
25/09/2014 125.00p 129.20p 124.75p 126.87p 9757
24/09/2014 129.20p 129.20p 128.50p 128.50p 252
23/09/2014 129.20p 129.20p 128.50p 128.50p 9
22/09/2014 126.00p 128.50p 126.00p 128.50p 3500
19/09/2014 127.00p 130.50p 128.00p 130.50p 0
18/09/2014 127.00p 130.50p 128.00p 128.00p 0
17/09/2014 127.00p 132.00p 127.00p 130.50p 7000
16/09/2014 130.61p 132.00p 132.00p 132.00p 0
15/09/2014 130.61p 132.00p 127.00p 132.00p 306
12/09/2014 127.00p 127.00p 127.00p 127.00p 4
11/09/2014 127.00p 127.00p 127.00p 127.00p 9
10/09/2014 127.00p 127.00p 127.00p 127.00p 2531
09/09/2014 132.49p 132.00p 132.00p 132.00p 0
08/09/2014 132.49p 132.49p 132.00p 132.00p 5000
05/09/2014 128.00p 132.00p 132.00p 132.00p 0
04/09/2014 128.00p 132.00p 132.00p 132.00p 0
03/09/2014 128.00p 132.00p 132.00p 132.00p 0
02/09/2014 128.00p 132.00p 125.00p 132.00p 20000
01/09/2014 126.00p 132.00p 131.12p 132.00p 0
29/08/2014 126.00p 131.12p 131.12p 131.12p 0
28/08/2014 126.00p 131.12p 129.25p 131.12p 0
27/08/2014 126.00p 129.25p 127.25p 129.25p 0
26/08/2014 126.00p 128.50p 127.25p 127.25p 0
22/08/2014 126.00p 128.50p 128.50p 128.50p 0
21/08/2014 126.00p 130.38p 126.00p 128.50p 800
20/08/2014 126.02p 130.38p 130.38p 130.38p 0
19/08/2014 126.02p 130.38p 126.02p 130.38p 8000
18/08/2014 126.02p 130.38p 126.02p 130.38p 7700
15/08/2014 126.27p 130.38p 126.27p 130.38p 4201
14/08/2014 126.02p 130.38p 130.38p 130.38p 0
13/08/2014 126.02p 130.38p 130.38p 130.38p 0
12/08/2014 126.02p 130.38p 130.38p 130.38p 0
11/08/2014 126.02p 130.38p 130.38p 130.38p 0
08/08/2014 126.02p 130.38p 126.02p 130.38p 10000
07/08/2014 126.75p 130.38p 126.00p 130.38p 7079
06/08/2014 127.00p 131.62p 127.00p 131.62p 0
05/08/2014 127.00p 131.62p 127.00p 131.62p 0
04/08/2014 127.00p 131.62p 127.00p 131.62p 0
01/08/2014 127.00p 131.62p 127.00p 131.62p 0
31/07/2014 127.00p 131.62p 127.00p 131.62p 0
30/07/2014 127.00p 131.62p 127.00p 131.62p 0
29/07/2014 127.00p 131.62p 127.00p 131.62p 0
28/07/2014 127.00p 131.62p 127.00p 131.62p 0
25/07/2014 127.00p 131.62p 127.00p 131.62p 0
24/07/2014 127.00p 131.62p 127.00p 131.62p 1500
23/07/2014 136.15p 136.15p 131.62p 131.62p 11625
22/07/2014 136.15p 136.15p 131.62p 131.62p 0
21/07/2014 136.15p 136.15p 131.62p 131.62p 0
18/07/2014 136.15p 136.15p 131.62p 131.62p 0
17/07/2014 136.15p 136.15p 131.62p 131.62p 10000
16/07/2014 130.12p 131.62p 130.12p 131.62p 0
15/07/2014 130.12p 131.62p 130.12p 131.62p 3715
14/07/2014 127.00p 131.62p 127.00p 131.62p 0
11/07/2014 127.00p 131.62p 127.00p 131.62p 500
10/07/2014 127.00p 127.00p 127.00p 127.00p 14
09/07/2014 127.00p 127.00p 127.00p 127.00p 14
08/07/2014 130.83p 131.62p 130.83p 131.62p 0
07/07/2014 130.83p 131.62p 130.83p 131.62p 0
04/07/2014 130.83p 131.62p 130.83p 131.62p 325
03/07/2014 127.02p 131.62p 127.02p 129.50p 0
02/07/2014 127.02p 131.62p 127.02p 131.62p 0
01/07/2014 127.02p 131.62p 127.02p 131.62p 0
30/06/2014 127.02p 131.62p 127.02p 131.62p 639
27/06/2014 136.25p 136.25p 131.62p 131.62p 459
26/06/2014 127.00p 131.62p 127.00p 131.62p 0
25/06/2014 127.00p 131.50p 127.00p 131.50p 0
24/06/2014 127.00p 131.50p 127.00p 131.50p 0
23/06/2014 127.00p 131.50p 127.00p 131.50p 1317
20/06/2014 133.00p 136.25p 133.00p 136.25p 4691
19/06/2014 136.25p 136.25p 136.25p 136.25p 2010
18/06/2014 128.00p 130.00p 127.00p 130.00p 4082
17/06/2014 130.00p 134.50p 128.00p 132.12p 0
16/06/2014 130.00p 134.50p 128.00p 128.00p 6725
13/06/2014 135.40p 135.40p 134.50p 134.50p 0
12/06/2014 135.40p 135.40p 134.50p 134.50p 0
11/06/2014 135.40p 135.40p 134.50p 134.50p 14
10/06/2014 130.00p 134.50p 130.00p 134.50p 2
09/06/2014 133.00p 135.00p 133.00p 134.50p 0
06/06/2014 133.00p 135.00p 133.00p 135.00p 20000
05/06/2014 130.00p 136.00p 130.00p 135.00p 1193
04/06/2014 130.00p 135.00p 130.00p 135.00p 0
03/06/2014 130.00p 135.00p 130.00p 135.00p 163
02/06/2014 130.00p 136.40p 130.00p 135.00p 17
30/05/2014 130.00p 135.00p 130.00p 135.00p 0
29/05/2014 130.00p 135.00p 130.00p 135.00p 3
28/05/2014 133.00p 135.50p 131.00p 135.00p 0
27/05/2014 133.00p 135.50p 131.00p 135.00p 0
23/05/2014 133.00p 135.50p 131.00p 135.00p 0
22/05/2014 133.00p 135.50p 131.00p 135.50p 0
21/05/2014 133.00p 135.00p 131.00p 135.00p 8751
20/05/2014 133.00p 138.00p 133.00p 138.00p 0
19/05/2014 133.00p 138.00p 133.00p 138.00p 29
16/05/2014 133.00p 138.00p 132.57p 138.00p 0
15/05/2014 133.00p 136.50p 132.57p 135.00p 7428
14/05/2014 134.50p 136.50p 134.50p 136.50p 2000
13/05/2014 135.00p 140.00p 135.00p 139.00p 0
12/05/2014 135.00p 140.00p 135.00p 139.00p 2000
09/05/2014 135.00p 140.00p 135.00p 140.00p 0
08/05/2014 135.00p 140.00p 135.00p 140.00p 0
07/05/2014 135.00p 140.00p 135.00p 140.00p 9180
06/05/2014 136.50p 140.00p 136.50p 140.00p 50000
02/05/2014 135.00p 140.00p 134.55p 140.00p 6000
01/05/2014 135.00p 140.00p 135.00p 140.00p 5432
30/04/2014 138.00p 140.00p 138.00p 140.00p 50000
29/04/2014 137.00p 142.00p 137.00p 140.00p 0
28/04/2014 137.00p 142.00p 137.00p 140.00p 0
25/04/2014 137.00p 142.00p 137.00p 140.00p 2000
24/04/2014 146.90p 146.90p 142.00p 142.00p 0
23/04/2014 146.90p 146.90p 142.00p 142.00p 160
22/04/2014 142.64p 142.64p 142.00p 142.00p 0
17/04/2014 142.64p 142.64p 142.00p 142.00p 0
16/04/2014 142.64p 142.64p 142.00p 142.00p 0
15/04/2014 142.64p 142.64p 142.00p 142.00p 1243
14/04/2014 144.19p 144.19p 142.00p 142.00p 730
11/04/2014 143.94p 143.94p 142.00p 142.00p 5249
10/04/2014 137.02p 142.00p 137.02p 142.00p 1700
09/04/2014 144.11p 144.11p 142.00p 142.00p 3500
08/04/2014 147.00p 147.00p 142.00p 142.00p 20155
07/04/2014 148.00p 148.00p 142.00p 142.00p 0
04/04/2014 148.00p 148.00p 142.00p 144.50p 10000
03/04/2014 138.00p 146.90p 138.00p 142.00p 0
02/04/2014 138.00p 146.90p 138.00p 142.00p 0
01/04/2014 138.00p 146.90p 138.00p 142.00p 9029
31/03/2014 147.00p 147.00p 142.50p 142.50p 290
28/03/2014 138.02p 142.50p 138.00p 142.50p 1300
27/03/2014 142.00p 146.90p 138.00p 138.00p 8197
26/03/2014 145.87p 146.90p 145.87p 146.00p 8200
25/03/2014 146.90p 146.90p 146.00p 146.00p 1300
24/03/2014 145.00p 148.00p 141.00p 148.00p 19455
21/03/2014 144.50p 144.50p 138.92p 141.00p 17912
20/03/2014 136.00p 139.75p 136.00p 139.75p 0
19/03/2014 136.00p 139.75p 136.00p 139.75p 0
18/03/2014 136.00p 138.25p 136.00p 138.25p 0
17/03/2014 136.00p 138.25p 136.00p 138.25p 0
14/03/2014 136.00p 138.25p 136.00p 138.25p 0
13/03/2014 136.00p 138.25p 136.00p 138.25p 2900
12/03/2014 141.00p 142.00p 138.25p 138.25p 14652
11/03/2014 139.00p 139.00p 137.00p 138.25p 0
10/03/2014 139.00p 139.00p 137.00p 138.25p 33940
07/03/2014 137.00p 138.25p 134.52p 135.75p 13844
06/03/2014 134.00p 138.25p 134.00p 138.25p 6973
05/03/2014 136.00p 139.00p 136.00p 136.00p 0
04/03/2014 136.00p 139.00p 136.00p 138.25p 0
03/03/2014 136.00p 139.00p 136.00p 138.25p 0
28/02/2014 136.00p 139.00p 136.00p 138.50p 2909
27/02/2014 136.00p 139.00p 136.00p 139.00p 0
26/02/2014 136.00p 139.00p 136.00p 139.00p 2703
25/02/2014 139.00p 140.50p 139.00p 140.50p 0
24/02/2014 139.00p 139.00p 139.00p 139.00p 5
21/02/2014 138.15p 139.50p 138.15p 139.00p 0
20/02/2014 138.15p 139.50p 138.15p 139.00p 0
19/02/2014 138.15p 139.50p 138.15p 139.00p 0
18/02/2014 138.15p 139.50p 138.15p 139.00p 2616
17/02/2014 144.00p 144.00p 139.50p 139.50p 7620

*Close Price adjusted for both dividends and splits