IFG Group (IFP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/02/2014 144.00p 147.00p 144.00p 144.00p 361
13/02/2014 152.90p 152.90p 147.00p 147.00p 0
12/02/2014 152.90p 152.90p 148.50p 148.50p 2970
11/02/2014 144.00p 148.50p 144.00p 148.50p 20
10/02/2014 147.75p 152.90p 146.79p 148.50p 1366
07/02/2014 144.00p 148.50p 144.00p 148.50p 22020
06/02/2014 144.00p 148.50p 144.00p 148.50p 1064
05/02/2014 146.50p 152.90p 145.25p 148.50p 24472
04/02/2014 143.80p 147.00p 143.80p 145.25p 0
03/02/2014 143.80p 147.00p 143.80p 145.25p 0
31/01/2014 143.80p 147.00p 143.80p 145.75p 0
30/01/2014 143.80p 147.00p 143.80p 145.25p 0
29/01/2014 143.80p 147.00p 143.80p 147.00p 0
28/01/2014 143.80p 146.50p 143.80p 146.50p 0
27/01/2014 143.80p 146.50p 143.80p 146.50p 7500
24/01/2014 146.50p 146.50p 146.50p 146.50p 750
23/01/2014 148.90p 148.90p 146.50p 147.75p 0
22/01/2014 148.90p 148.90p 146.50p 146.50p 0
21/01/2014 148.90p 148.90p 146.50p 146.50p 0
20/01/2014 148.90p 148.90p 146.50p 146.50p 0
17/01/2014 148.90p 148.90p 146.50p 146.50p 989
16/01/2014 144.00p 149.00p 144.00p 146.50p 0
15/01/2014 144.00p 149.00p 144.00p 149.00p 0
14/01/2014 144.00p 148.50p 144.00p 148.50p 4337
13/01/2014 144.00p 148.50p 144.00p 148.50p 4076
10/01/2014 147.93p 148.50p 144.00p 148.50p 2215
09/01/2014 149.00p 149.00p 146.88p 149.00p 5696
08/01/2014 153.00p 153.00p 153.00p 153.00p 12
07/01/2014 145.47p 148.50p 144.00p 148.50p 774
06/01/2014 144.00p 144.00p 144.00p 144.00p 19
03/01/2014 150.00p 152.00p 148.00p 148.00p 5278
02/01/2014 145.00p 147.50p 142.50p 147.50p 27000
31/12/2013 142.50p 143.34p 139.50p 142.50p 0
30/12/2013 142.50p 143.34p 139.50p 139.50p 1333
27/12/2013 145.00p 145.00p 142.50p 142.50p 5100
24/12/2013 156.75p 156.75p 147.00p 148.50p 18723
23/12/2013 160.00p 164.50p 157.50p 159.00p 14033
20/12/2013 143.00p 160.00p 143.00p 160.00p 41239
19/12/2013 133.00p 133.00p 133.00p 133.00p 19
18/12/2013 139.50p 139.50p 137.50p 138.00p 0
17/12/2013 139.50p 139.50p 137.50p 137.50p 3538
16/12/2013 142.00p 142.00p 135.00p 138.50p 0
13/12/2013 142.00p 142.00p 135.00p 139.00p 0
12/12/2013 142.00p 142.00p 135.00p 138.50p 2500
11/12/2013 135.00p 135.00p 135.00p 135.00p 11
10/12/2013 142.00p 142.00p 138.25p 138.50p 0
09/12/2013 142.00p 142.00p 138.25p 138.25p 0
06/12/2013 142.00p 142.00p 138.25p 138.50p 768
05/12/2013 139.50p 139.50p 138.25p 138.25p 1000
04/12/2013 136.00p 138.25p 136.00p 138.25p 26285
03/12/2013 138.57p 139.00p 138.25p 138.25p 160
02/12/2013 138.00p 139.75p 135.00p 139.00p 10999
29/11/2013 145.00p 145.00p 136.00p 139.75p 0
28/11/2013 145.00p 145.00p 136.00p 141.50p 29911
27/11/2013 139.94p 142.00p 139.94p 141.50p 357
26/11/2013 134.00p 143.00p 132.03p 142.00p 33804
25/11/2013 130.00p 134.00p 127.50p 131.00p 12909
22/11/2013 127.00p 127.50p 125.00p 127.50p 2000
21/11/2013 124.00p 125.00p 122.00p 125.00p 7403
20/11/2013 124.00p 124.00p 122.00p 122.00p 10000
19/11/2013 122.00p 124.00p 118.50p 122.00p 33300
18/11/2013 121.75p 121.75p 115.00p 118.50p 20000
15/11/2013 115.25p 115.25p 115.00p 115.00p 1849
14/11/2013 118.25p 119.60p 115.75p 118.38p 0
13/11/2013 118.25p 119.60p 115.75p 115.75p 7473
12/11/2013 114.75p 118.25p 114.00p 114.00p 7010
11/11/2013 114.00p 118.25p 114.00p 118.25p 100
08/11/2013 116.25p 118.00p 115.26p 118.00p 10065
07/11/2013 121.00p 121.00p 117.50p 118.38p 0
06/11/2013 121.00p 121.00p 117.50p 118.38p 0
05/11/2013 121.00p 121.00p 117.50p 119.75p 0
04/11/2013 121.00p 121.00p 117.50p 117.50p 0
01/11/2013 121.00p 121.00p 117.50p 117.50p 0
31/10/2013 121.00p 121.00p 117.50p 117.50p 0
30/10/2013 121.00p 121.00p 117.50p 117.50p 0
29/10/2013 121.00p 121.00p 117.50p 117.50p 0
28/10/2013 121.00p 121.00p 117.75p 117.75p 350
25/10/2013 117.95p 117.95p 114.00p 116.00p 0
24/10/2013 117.95p 117.95p 114.00p 117.50p 0
23/10/2013 117.95p 117.95p 114.00p 117.00p 0
22/10/2013 117.95p 117.95p 114.00p 114.00p 0
21/10/2013 117.95p 117.95p 114.00p 114.00p 0
18/10/2013 117.95p 117.95p 114.00p 114.00p 0
17/10/2013 117.95p 117.95p 114.00p 114.00p 1668
16/10/2013 115.00p 115.00p 111.50p 114.00p 0
15/10/2013 115.00p 115.00p 111.50p 114.00p 0
14/10/2013 115.00p 115.00p 111.50p 114.00p 5635
11/10/2013 115.00p 115.00p 111.50p 111.50p 0
10/10/2013 115.00p 115.00p 111.50p 111.50p 0
09/10/2013 115.00p 115.00p 115.00p 115.00p 17
08/10/2013 115.00p 115.00p 111.50p 111.50p 1680
07/10/2013 114.90p 114.90p 111.50p 113.00p 0
04/10/2013 114.90p 114.90p 111.50p 111.50p 0
03/10/2013 114.90p 114.90p 111.50p 111.50p 635
02/10/2013 115.00p 115.00p 111.50p 111.50p 0
01/10/2013 115.00p 115.00p 111.50p 111.50p 250
30/09/2013 113.27p 113.27p 111.50p 111.50p 0
27/09/2013 113.27p 113.27p 111.50p 111.50p 0
26/09/2013 113.27p 113.27p 111.50p 111.50p 5000
25/09/2013 108.72p 112.57p 108.72p 111.50p 0
24/09/2013 108.72p 112.57p 108.72p 111.50p 0
23/09/2013 108.72p 112.57p 108.72p 111.50p 0
20/09/2013 108.72p 112.57p 108.72p 111.50p 2250
19/09/2013 109.75p 114.47p 109.00p 110.25p 0
18/09/2013 109.75p 114.47p 109.00p 109.00p 14284
17/09/2013 110.00p 112.25p 108.00p 112.25p 0
16/09/2013 110.00p 112.25p 108.00p 112.25p 0
13/09/2013 110.00p 110.00p 108.00p 108.50p 9148
12/09/2013 110.00p 110.00p 110.00p 110.00p 59
11/09/2013 108.25p 112.00p 108.00p 109.00p 0
10/09/2013 108.25p 112.00p 108.00p 112.00p 103371
09/09/2013 109.11p 112.00p 109.11p 111.50p 0
06/09/2013 109.11p 112.00p 109.11p 112.00p 1640
05/09/2013 112.00p 112.00p 110.00p 110.00p 2544
04/09/2013 108.25p 112.00p 108.00p 112.00p 0
03/09/2013 108.25p 109.00p 108.00p 108.00p 561042
02/09/2013 110.00p 110.00p 108.25p 109.50p 23386
30/08/2013 110.25p 110.25p 108.25p 108.25p 505729
29/08/2013 117.00p 117.00p 110.00p 110.00p 55295
28/08/2013 113.00p 119.75p 110.00p 110.00p 13428
27/08/2013 113.00p 113.00p 112.75p 112.75p 5400
23/08/2013 117.00p 117.00p 114.87p 114.87p 2000
22/08/2013 120.00p 120.00p 116.38p 116.38p 0
21/08/2013 120.00p 120.00p 116.38p 116.38p 5618
20/08/2013 120.00p 120.00p 117.62p 117.62p 2000
19/08/2013 120.00p 120.00p 116.38p 116.38p 0
16/08/2013 120.00p 120.00p 116.38p 116.38p 0
15/08/2013 120.00p 120.00p 116.38p 116.38p 153
14/08/2013 118.03p 119.25p 116.38p 116.38p 1000
13/08/2013 117.00p 119.25p 114.87p 119.25p 9217
12/08/2013 117.00p 117.00p 112.75p 114.87p 0
09/08/2013 117.00p 117.00p 112.75p 114.87p 0
08/08/2013 117.00p 117.00p 112.75p 114.87p 0
07/08/2013 117.00p 117.00p 112.75p 114.87p 0
06/08/2013 117.00p 117.00p 112.75p 114.87p 0
05/08/2013 117.00p 117.00p 112.75p 114.87p 0
02/08/2013 117.00p 117.00p 112.75p 112.75p 0
01/08/2013 117.00p 117.00p 112.75p 112.75p 0
31/07/2013 117.00p 117.00p 117.00p 117.00p 18
30/07/2013 117.00p 117.00p 117.00p 117.00p 23
29/07/2013 117.00p 117.00p 112.75p 112.75p 0
26/07/2013 117.00p 117.00p 117.00p 117.00p 31
25/07/2013 116.54p 116.54p 112.75p 112.75p 0
24/07/2013 116.54p 116.54p 112.75p 112.75p 0
23/07/2013 116.54p 116.54p 112.75p 112.75p 0
22/07/2013 116.54p 116.54p 113.50p 113.50p 0
19/07/2013 116.54p 116.54p 113.50p 113.50p 0
18/07/2013 116.54p 116.54p 113.50p 113.50p 0
17/07/2013 116.54p 116.54p 113.50p 113.50p 0
16/07/2013 116.54p 116.54p 113.50p 113.50p 371
15/07/2013 114.28p 114.28p 113.50p 113.50p 19
12/07/2013 110.00p 113.50p 110.00p 110.00p 3536
11/07/2013 117.00p 117.00p 112.00p 113.50p 0
10/07/2013 117.00p 117.00p 112.00p 113.50p 0
09/07/2013 117.00p 117.00p 112.00p 113.50p 0
08/07/2013 117.00p 117.00p 112.00p 113.50p 2512
05/07/2013 114.25p 114.25p 112.00p 112.00p 5536
04/07/2013 114.25p 118.75p 114.00p 118.75p 0
03/07/2013 114.25p 118.75p 114.00p 118.75p 0
02/07/2013 114.25p 118.75p 114.00p 114.00p 2000
01/07/2013 116.78p 118.75p 116.78p 118.75p 0
28/06/2013 116.78p 118.75p 116.78p 118.75p 0
27/06/2013 116.78p 118.75p 116.78p 118.75p 403
26/06/2013 123.00p 123.00p 118.50p 118.75p 0
25/06/2013 123.00p 123.00p 118.50p 118.50p 0
24/06/2013 123.00p 123.00p 123.00p 123.00p 11
21/06/2013 115.00p 118.50p 115.00p 118.50p 0
20/06/2013 115.00p 118.00p 115.00p 118.00p 989
19/06/2013 114.25p 119.00p 114.00p 118.00p 0
18/06/2013 114.25p 119.00p 114.00p 118.25p 0
17/06/2013 114.25p 119.00p 114.00p 118.50p 0
14/06/2013 114.25p 119.00p 114.00p 119.00p 0
13/06/2013 114.25p 119.00p 114.00p 119.00p 0
12/06/2013 114.25p 118.50p 114.00p 114.00p 6789
11/06/2013 123.00p 123.00p 118.50p 118.50p 0
10/06/2013 123.00p 123.00p 118.50p 118.50p 0
07/06/2013 123.00p 123.00p 123.00p 123.00p 11
06/06/2013 116.00p 118.75p 116.00p 118.50p 0
05/06/2013 116.00p 118.75p 116.00p 118.00p 0
04/06/2013 116.00p 118.75p 116.00p 118.50p 0
03/06/2013 116.00p 118.75p 116.00p 118.50p 0
31/05/2013 116.00p 118.75p 116.00p 118.00p 1000
30/05/2013 114.25p 118.75p 114.00p 118.75p 0
29/05/2013 114.25p 118.00p 114.00p 118.00p 0
28/05/2013 114.25p 118.00p 114.00p 118.00p 0
24/05/2013 114.25p 114.25p 114.00p 114.00p 138
23/05/2013 114.25p 118.50p 114.25p 118.00p 0
22/05/2013 114.25p 118.50p 114.25p 118.50p 0
21/05/2013 114.25p 118.00p 114.25p 118.00p 0
20/05/2013 114.25p 118.00p 114.25p 118.00p 1300
17/05/2013 123.00p 123.50p 116.00p 118.50p 0
16/05/2013 123.00p 123.50p 116.00p 116.00p 11325
15/05/2013 114.00p 117.00p 114.00p 117.00p 6735
14/05/2013 114.00p 118.75p 114.00p 118.50p 0
13/05/2013 114.00p 118.75p 114.00p 116.50p 0
10/05/2013 114.00p 118.75p 114.00p 118.75p 0
09/05/2013 114.00p 118.75p 114.00p 118.75p 0
08/05/2013 114.00p 118.75p 114.00p 118.75p 0
07/05/2013 114.00p 118.75p 114.00p 118.75p 3947
03/05/2013 120.50p 120.50p 118.88p 118.88p 30000

*Close Price adjusted for both dividends and splits