Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
IFG Group (IFP) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/05/2013 | 114.00p | 118.88p | 114.00p | 118.88p | 849 |
| 01/05/2013 | 120.08p | 120.08p | 118.75p | 118.88p | 849 |
| 30/04/2013 | 115.00p | 118.75p | 115.00p | 118.75p | 0 |
| 29/04/2013 | 115.00p | 118.62p | 115.00p | 118.62p | 0 |
| 26/04/2013 | 115.00p | 118.62p | 115.00p | 118.62p | 1051 |
| 25/04/2013 | 119.00p | 119.25p | 119.00p | 119.25p | 0 |
| 24/04/2013 | 119.00p | 119.25p | 119.00p | 119.25p | 250000 |
| 23/04/2013 | 123.00p | 123.00p | 119.25p | 119.25p | 0 |
| 22/04/2013 | 123.00p | 123.00p | 119.25p | 119.25p | 14 |
| 19/04/2013 | 123.50p | 123.50p | 119.25p | 119.25p | 0 |
| 18/04/2013 | 123.50p | 123.50p | 119.25p | 119.25p | 1843 |
| 17/04/2013 | 123.25p | 123.25p | 119.25p | 119.25p | 0 |
| 16/04/2013 | 123.25p | 123.25p | 119.25p | 119.25p | 5185 |
| 15/04/2013 | 115.00p | 123.50p | 115.00p | 119.25p | 0 |
| 12/04/2013 | 115.00p | 123.50p | 115.00p | 119.38p | 0 |
| 11/04/2013 | 115.00p | 123.50p | 115.00p | 119.25p | 0 |
| 10/04/2013 | 115.00p | 123.50p | 115.00p | 119.25p | 0 |
| 09/04/2013 | 115.00p | 123.50p | 115.00p | 119.25p | 0 |
| 08/04/2013 | 115.00p | 123.50p | 115.00p | 123.50p | 356 |
| 05/04/2013 | 120.00p | 120.00p | 118.00p | 119.25p | 0 |
| 04/04/2013 | 120.00p | 120.00p | 118.00p | 119.25p | 0 |
| 03/04/2013 | 120.00p | 120.00p | 118.00p | 119.25p | 0 |
| 02/04/2013 | 120.00p | 120.00p | 118.00p | 120.00p | 0 |
| 28/03/2013 | 120.00p | 120.00p | 118.00p | 118.00p | 60554 |
| 27/03/2013 | 120.00p | 120.00p | 118.00p | 118.50p | 318552 |
| 26/03/2013 | 114.00p | 117.00p | 114.00p | 117.00p | 500000 |
| 25/03/2013 | 115.50p | 117.00p | 115.50p | 116.00p | 0 |
| 22/03/2013 | 115.50p | 117.00p | 115.50p | 117.00p | 0 |
| 21/03/2013 | 115.50p | 117.00p | 115.50p | 117.00p | 3000 |
| 20/03/2013 | 116.04p | 117.75p | 116.04p | 116.62p | 0 |
| 19/03/2013 | 116.04p | 117.75p | 116.04p | 117.75p | 0 |
| 18/03/2013 | 116.04p | 117.75p | 116.04p | 117.75p | 430 |
| 15/03/2013 | 116.80p | 117.75p | 116.80p | 117.75p | 0 |
| 14/03/2013 | 116.80p | 117.75p | 116.80p | 117.75p | 1400000 |
| 13/03/2013 | 118.00p | 118.50p | 117.75p | 117.75p | 2878 |
| 12/03/2013 | 118.38p | 118.50p | 117.75p | 118.50p | 100000 |
| 11/03/2013 | 115.50p | 117.75p | 115.50p | 117.75p | 0 |
| 08/03/2013 | 115.50p | 117.75p | 115.50p | 117.75p | 788 |
| 07/03/2013 | 116.00p | 117.00p | 115.00p | 115.50p | 140169 |
| 06/03/2013 | 117.25p | 120.00p | 117.00p | 118.25p | 0 |
| 05/03/2013 | 117.25p | 120.00p | 117.00p | 118.50p | 8234 |
| 04/03/2013 | 126.00p | 126.00p | 121.50p | 121.50p | 225 |
| 01/03/2013 | 116.00p | 122.84p | 116.00p | 121.50p | 0 |
| 28/02/2013 | 116.00p | 122.84p | 116.00p | 120.50p | 7778 |
| 27/02/2013 | 125.00p | 126.00p | 120.50p | 120.50p | 0 |
| 26/02/2013 | 125.00p | 126.00p | 120.50p | 120.50p | 0 |
| 25/02/2013 | 125.00p | 126.00p | 120.50p | 120.50p | 0 |
| 22/02/2013 | 125.00p | 126.00p | 120.50p | 123.00p | 0 |
| 21/02/2013 | 125.00p | 126.00p | 120.50p | 126.00p | 6000 |
| 20/02/2013 | 120.00p | 120.50p | 117.50p | 120.50p | 0 |
| 19/02/2013 | 120.00p | 120.00p | 117.50p | 119.50p | 8375 |
| 18/02/2013 | 118.00p | 120.00p | 113.30p | 119.50p | 14852 |
| 15/02/2013 | 116.50p | 118.00p | 112.75p | 114.00p | 0 |
| 14/02/2013 | 116.50p | 118.00p | 112.75p | 114.00p | 0 |
| 13/02/2013 | 116.50p | 118.00p | 112.75p | 114.00p | 10387 |
| 12/02/2013 | 109.00p | 112.75p | 109.00p | 112.75p | 0 |
| 11/02/2013 | 109.00p | 109.00p | 109.00p | 109.00p | 121 |
| 08/02/2013 | 108.00p | 112.75p | 108.00p | 112.75p | 0 |
| 07/02/2013 | 108.00p | 112.75p | 108.00p | 112.75p | 0 |
| 06/02/2013 | 108.00p | 112.75p | 108.00p | 112.75p | 0 |
| 05/02/2013 | 108.00p | 112.75p | 108.00p | 112.75p | 0 |
| 04/02/2013 | 108.00p | 112.75p | 108.00p | 112.75p | 0 |
| 01/02/2013 | 108.00p | 112.75p | 108.00p | 112.75p | 0 |
| 31/01/2013 | 108.00p | 112.75p | 108.00p | 112.75p | 0 |
| 30/01/2013 | 108.00p | 108.00p | 108.00p | 108.00p | 204 |
| 29/01/2013 | 108.25p | 108.25p | 108.00p | 108.00p | 860 |
| 28/01/2013 | 108.30p | 112.25p | 108.30p | 112.25p | 0 |
| 25/01/2013 | 108.30p | 112.25p | 108.30p | 112.25p | 0 |
| 24/01/2013 | 108.30p | 112.00p | 108.30p | 112.00p | 1128 |
| 23/01/2013 | 106.75p | 109.25p | 106.50p | 109.25p | 0 |
| 22/01/2013 | 106.75p | 106.75p | 106.50p | 106.50p | 3549 |
| 21/01/2013 | 108.00p | 108.00p | 106.00p | 106.50p | 25221 |
| 18/01/2013 | 112.00p | 114.00p | 111.50p | 111.50p | 0 |
| 17/01/2013 | 112.00p | 114.00p | 111.50p | 111.50p | 0 |
| 16/01/2013 | 112.00p | 114.00p | 112.00p | 114.00p | 117899 |
| 15/01/2013 | 111.00p | 114.00p | 111.00p | 114.00p | 0 |
| 14/01/2013 | 111.00p | 113.50p | 111.00p | 113.50p | 0 |
| 11/01/2013 | 110.00p | 113.50p | 110.00p | 113.50p | 1183 |
| 10/01/2013 | 116.90p | 116.90p | 113.50p | 113.50p | 4500 |
| 09/01/2013 | 110.00p | 113.50p | 110.00p | 113.50p | 0 |
| 08/01/2013 | 110.00p | 113.50p | 110.00p | 113.50p | 0 |
| 07/01/2013 | 110.00p | 113.50p | 110.00p | 113.50p | 900 |
| 04/01/2013 | 110.00p | 113.70p | 110.00p | 113.50p | 53085 |
| 03/01/2013 | 110.10p | 113.50p | 110.10p | 113.50p | 800 |
| 02/01/2013 | 110.00p | 114.90p | 110.00p | 113.50p | 6552 |
| 31/12/2012 | 118.00p | 118.00p | 114.00p | 114.00p | 0 |
| 28/12/2012 | 118.00p | 118.00p | 114.00p | 114.00p | 9 |
| 27/12/2012 | 114.51p | 114.51p | 114.00p | 114.00p | 26700 |
| 24/12/2012 | 110.10p | 114.00p | 110.10p | 114.00p | 0 |
| 21/12/2012 | 110.10p | 114.00p | 110.10p | 114.00p | 40246 |
| 20/12/2012 | 117.90p | 117.90p | 114.00p | 114.00p | 16 |
| 19/12/2012 | 110.00p | 114.31p | 110.00p | 114.00p | 97931 |
| 18/12/2012 | 114.00p | 117.90p | 114.00p | 114.00p | 3534 |
| 17/12/2012 | 113.80p | 114.00p | 113.80p | 114.00p | 25000 |
| 14/12/2012 | 117.90p | 117.90p | 114.00p | 114.00p | 40 |
| 13/12/2012 | 113.00p | 114.00p | 113.00p | 114.00p | 47 |
| 12/12/2012 | 111.00p | 114.00p | 111.00p | 114.00p | 0 |
| 11/12/2012 | 111.00p | 114.00p | 111.00p | 114.00p | 10101 |
| 10/12/2012 | 113.03p | 114.00p | 113.03p | 114.00p | 0 |
| 07/12/2012 | 113.03p | 114.00p | 113.03p | 114.00p | 0 |
| 06/12/2012 | 113.03p | 114.00p | 113.03p | 114.00p | 0 |
| 05/12/2012 | 113.03p | 114.00p | 113.03p | 114.00p | 0 |
| 04/12/2012 | 113.03p | 114.00p | 113.03p | 114.00p | 0 |
| 03/12/2012 | 113.03p | 114.00p | 113.03p | 114.00p | 0 |
| 30/11/2012 | 113.03p | 114.00p | 113.03p | 114.00p | 14658 |
| 29/11/2012 | 110.00p | 114.00p | 110.00p | 114.00p | 0 |
| 28/11/2012 | 110.00p | 114.00p | 110.00p | 114.00p | 0 |
| 27/11/2012 | 110.00p | 114.00p | 110.00p | 114.00p | 0 |
| 26/11/2012 | 110.00p | 113.37p | 110.00p | 113.37p | 3000 |
| 23/11/2012 | 110.75p | 113.87p | 110.00p | 113.87p | 0 |
| 22/11/2012 | 110.75p | 110.75p | 110.00p | 110.00p | 6132 |
| 21/11/2012 | 110.32p | 112.75p | 110.32p | 112.75p | 8263 |
| 20/11/2012 | 120.00p | 120.00p | 114.75p | 114.75p | 0 |
| 19/11/2012 | 120.00p | 120.00p | 114.75p | 114.75p | 0 |
| 16/11/2012 | 120.00p | 120.00p | 115.25p | 115.25p | 627 |
| 15/11/2012 | 112.00p | 115.75p | 112.00p | 115.75p | 0 |
| 14/11/2012 | 112.00p | 115.75p | 112.00p | 115.75p | 0 |
| 13/11/2012 | 112.00p | 115.75p | 112.00p | 115.75p | 0 |
| 12/11/2012 | 112.00p | 115.75p | 112.00p | 115.75p | 0 |
| 09/11/2012 | 112.00p | 115.75p | 112.00p | 115.75p | 12590 |
| 08/11/2012 | 120.00p | 120.00p | 120.00p | 120.00p | 88 |
| 07/11/2012 | 111.50p | 115.75p | 111.50p | 115.75p | 1382 |
| 06/11/2012 | 113.00p | 115.75p | 113.00p | 115.75p | 3000 |
| 05/11/2012 | 115.50p | 116.50p | 115.50p | 116.50p | 210300 |
| 02/11/2012 | 106.25p | 110.50p | 106.25p | 109.50p | 0 |
| 01/11/2012 | 106.25p | 110.50p | 106.25p | 110.00p | 0 |
| 31/10/2012 | 106.25p | 110.50p | 106.25p | 110.50p | 168 |
| 30/10/2012 | 106.25p | 106.25p | 106.00p | 106.00p | 336 |
| 29/10/2012 | 109.00p | 109.00p | 106.00p | 106.00p | 13507 |
| 26/10/2012 | 110.00p | 112.25p | 110.00p | 111.50p | 0 |
| 25/10/2012 | 110.00p | 112.25p | 110.00p | 112.25p | 550 |
| 24/10/2012 | 110.00p | 110.00p | 110.00p | 110.00p | 550 |
| 23/10/2012 | 111.00p | 113.25p | 111.00p | 113.25p | 500 |
| 22/10/2012 | 115.50p | 115.50p | 112.00p | 112.00p | 2000 |
| 19/10/2012 | 113.00p | 113.50p | 112.75p | 112.75p | 0 |
| 18/10/2012 | 113.00p | 113.50p | 112.75p | 112.75p | 6000 |
| 17/10/2012 | 110.00p | 110.00p | 108.00p | 108.00p | 6000 |
| 16/10/2012 | 110.00p | 110.00p | 106.00p | 107.00p | 0 |
| 15/10/2012 | 110.00p | 110.00p | 106.00p | 107.00p | 15015 |
| 12/10/2012 | 110.00p | 112.00p | 110.00p | 112.00p | 1 |
| 11/10/2012 | 110.00p | 114.97p | 110.00p | 112.75p | 0 |
| 10/10/2012 | 110.00p | 114.97p | 110.00p | 112.50p | 0 |
| 09/10/2012 | 110.00p | 114.97p | 110.00p | 112.75p | 0 |
| 08/10/2012 | 110.00p | 114.97p | 110.00p | 112.75p | 12054 |
| 05/10/2012 | 114.50p | 114.50p | 112.50p | 112.50p | 0 |
| 04/10/2012 | 114.50p | 114.50p | 112.50p | 112.50p | 125000 |
| 03/10/2012 | 111.00p | 114.00p | 111.00p | 112.00p | 0 |
| 02/10/2012 | 111.00p | 114.00p | 111.00p | 112.00p | 865162 |
| 01/10/2012 | 115.70p | 115.70p | 115.50p | 115.50p | 0 |
| 28/09/2012 | 115.70p | 115.70p | 115.50p | 115.50p | 0 |
| 27/09/2012 | 115.75p | 115.75p | 115.50p | 115.50p | 0 |
| 26/09/2012 | 115.75p | 115.75p | 115.50p | 115.50p | 0 |
| 25/09/2012 | 115.75p | 115.75p | 115.50p | 115.50p | 0 |
| 24/09/2012 | 115.75p | 115.75p | 115.50p | 115.50p | 0 |
| 21/09/2012 | 115.75p | 115.75p | 115.50p | 115.50p | 100000 |
| 20/09/2012 | 116.00p | 116.00p | 115.50p | 115.50p | 6000 |
| 19/09/2012 | 120.36p | 120.50p | 120.36p | 120.50p | 357649 |
| 18/09/2012 | 116.35p | 120.50p | 116.35p | 120.50p | 0 |
| 17/09/2012 | 116.35p | 120.50p | 116.35p | 120.50p | 0 |
| 14/09/2012 | 116.35p | 120.50p | 116.35p | 120.50p | 1140 |
| 13/09/2012 | 114.50p | 121.50p | 114.50p | 120.50p | 0 |
| 12/09/2012 | 114.50p | 121.50p | 114.50p | 120.50p | 0 |
| 11/09/2012 | 114.50p | 121.50p | 114.50p | 120.50p | 0 |
| 10/09/2012 | 114.50p | 121.50p | 114.50p | 120.62p | 0 |
| 07/09/2012 | 114.50p | 121.50p | 114.50p | 120.50p | 0 |
| 06/09/2012 | 114.50p | 121.50p | 114.50p | 121.50p | 0 |
| 05/09/2012 | 114.50p | 121.50p | 114.50p | 121.50p | 0 |
| 04/09/2012 | 114.50p | 121.50p | 114.50p | 121.50p | 0 |
| 03/09/2012 | 114.50p | 121.50p | 114.50p | 121.50p | 0 |
| 31/08/2012 | 114.50p | 121.50p | 114.50p | 121.50p | 0 |
| 30/08/2012 | 114.50p | 118.00p | 114.50p | 118.00p | 0 |
| 29/08/2012 | 114.50p | 118.00p | 114.50p | 118.00p | 2900 |
| 28/08/2012 | 116.56p | 117.50p | 116.56p | 117.50p | 0 |
| 24/08/2012 | 116.56p | 117.50p | 116.56p | 117.50p | 0 |
| 23/08/2012 | 116.56p | 117.50p | 116.56p | 117.50p | 0 |
| 22/08/2012 | 116.56p | 117.50p | 116.56p | 117.50p | 0 |
| 21/08/2012 | 116.56p | 117.50p | 116.56p | 117.50p | 15 |
| 20/08/2012 | 113.25p | 117.50p | 113.25p | 117.50p | 0 |
| 17/08/2012 | 113.25p | 117.50p | 113.25p | 117.50p | 0 |
| 16/08/2012 | 113.25p | 117.00p | 113.25p | 117.00p | 2850 |
| 15/08/2012 | 120.00p | 120.00p | 116.00p | 117.75p | 0 |
| 14/08/2012 | 120.00p | 120.00p | 116.00p | 117.25p | 0 |
| 13/08/2012 | 120.00p | 120.00p | 116.00p | 116.00p | 0 |
| 10/08/2012 | 120.00p | 120.00p | 116.00p | 116.00p | 0 |
| 09/08/2012 | 120.00p | 120.00p | 116.00p | 116.00p | 0 |
| 08/08/2012 | 120.00p | 120.00p | 120.00p | 120.00p | 2733 |
| 07/08/2012 | 116.84p | 116.84p | 115.00p | 115.00p | 0 |
| 06/08/2012 | 116.84p | 116.84p | 115.00p | 115.00p | 0 |
| 03/08/2012 | 116.84p | 116.84p | 115.00p | 115.00p | 0 |
| 02/08/2012 | 116.84p | 116.84p | 115.00p | 115.00p | 0 |
| 01/08/2012 | 116.84p | 116.84p | 115.00p | 115.00p | 0 |
| 31/07/2012 | 116.84p | 116.84p | 115.00p | 115.00p | 290 |
| 30/07/2012 | 118.80p | 118.80p | 115.00p | 115.00p | 0 |
| 27/07/2012 | 118.80p | 118.80p | 115.00p | 115.00p | 140 |
| 26/07/2012 | 110.25p | 114.50p | 110.25p | 114.50p | 0 |
| 25/07/2012 | 110.25p | 114.50p | 110.25p | 114.50p | 0 |
| 24/07/2012 | 110.25p | 114.50p | 110.25p | 114.50p | 648 |
| 23/07/2012 | 115.50p | 115.50p | 110.76p | 114.00p | 10149 |
| 20/07/2012 | 112.75p | 117.75p | 112.75p | 117.75p | 0 |
| 19/07/2012 | 112.75p | 117.75p | 112.75p | 117.75p | 22000 |
*Close Price adjusted for both dividends and splits