International Personal Finance (IPF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. International Personal Finance

Date Open High Low Close* Volume
17/10/2017 188.50p 192.75p 187.00p 187.50p 186389
16/10/2017 195.75p 195.75p 190.00p 190.00p 171289
13/10/2017 194.00p 195.50p 191.75p 192.75p 112626
12/10/2017 190.00p 195.75p 190.00p 191.50p 153421
11/10/2017 195.25p 196.75p 191.50p 193.75p 182556
10/10/2017 193.25p 199.00p 190.00p 196.25p 196011
09/10/2017 196.00p 196.50p 190.75p 191.00p 278784
06/10/2017 195.50p 206.00p 194.25p 197.25p 628498
05/10/2017 190.50p 195.25p 186.75p 194.25p 345418
04/10/2017 184.00p 197.25p 172.25p 190.25p 1322076
03/10/2017 205.00p 211.25p 204.50p 211.25p 141789
02/10/2017 210.50p 211.75p 207.25p 210.00p 163454
29/09/2017 205.75p 213.25p 205.75p 210.00p 341761
28/09/2017 210.50p 210.50p 203.00p 203.75p 138668
27/09/2017 207.00p 207.75p 202.00p 207.25p 133132
26/09/2017 207.75p 207.75p 202.00p 202.00p 191542
25/09/2017 205.50p 208.50p 203.25p 208.00p 155067
22/09/2017 203.75p 208.25p 200.75p 208.25p 280748
21/09/2017 204.00p 204.00p 198.00p 202.50p 213372
20/09/2017 220.00p 222.25p 202.25p 202.25p 645808
19/09/2017 218.50p 222.00p 212.25p 222.00p 1345455
18/09/2017 208.50p 220.00p 208.50p 219.50p 508054
15/09/2017 202.00p 213.75p 202.00p 211.75p 788615
14/09/2017 203.25p 209.75p 202.75p 206.75p 360549
13/09/2017 204.00p 206.00p 197.50p 204.25p 502485
12/09/2017 213.50p 213.50p 202.75p 203.50p 507122
11/09/2017 214.75p 217.25p 208.25p 208.50p 308415
08/09/2017 208.75p 214.75p 205.50p 213.00p 532544
07/09/2017 208.00p 214.25p 203.00p 209.00p 377337
06/09/2017 204.75p 208.00p 198.50p 207.25p 720025
05/09/2017 196.25p 201.50p 196.25p 201.25p 387127
04/09/2017 198.50p 203.00p 196.75p 201.00p 448092
01/09/2017 192.50p 202.00p 192.50p 200.50p 307846
31/08/2017 199.75p 199.75p 194.00p 194.75p 97332
30/08/2017 197.25p 197.25p 194.50p 195.00p 143780
29/08/2017 202.75p 202.75p 194.25p 196.50p 80034
25/08/2017 200.75p 205.50p 197.00p 197.75p 216148
24/08/2017 195.25p 201.00p 195.25p 197.50p 142221
23/08/2017 196.50p 200.25p 194.00p 196.25p 164620
22/08/2017 197.75p 198.50p 194.00p 197.50p 88683
21/08/2017 194.25p 200.50p 193.25p 194.00p 87233
18/08/2017 197.00p 198.00p 195.00p 196.00p 84561
17/08/2017 194.25p 199.25p 191.00p 196.75p 87461
16/08/2017 199.00p 199.00p 192.75p 196.00p 110867
15/08/2017 201.75p 201.75p 193.50p 194.50p 89555
14/08/2017 194.75p 199.00p 194.00p 197.50p 120899
11/08/2017 192.25p 193.75p 189.25p 190.00p 111053
10/08/2017 198.25p 198.25p 191.00p 194.50p 187392
09/08/2017 202.75p 202.75p 191.25p 193.75p 230037
08/08/2017 193.25p 200.00p 193.25p 198.00p 149280
07/08/2017 203.25p 203.25p 198.50p 198.50p 163989
04/08/2017 198.50p 205.00p 196.50p 201.50p 205202
03/08/2017 198.00p 199.25p 196.25p 197.50p 186960
02/08/2017 196.00p 197.50p 191.75p 196.00p 161210
01/08/2017 189.50p 192.00p 189.50p 191.25p 145332
31/07/2017 192.00p 195.50p 189.25p 190.00p 311477
28/07/2017 192.00p 192.25p 189.75p 192.00p 206629
27/07/2017 193.75p 197.75p 189.00p 191.75p 433215
26/07/2017 175.25p 191.50p 175.25p 189.25p 378142
25/07/2017 175.00p 176.00p 174.50p 175.25p 182193
24/07/2017 177.50p 177.50p 172.25p 176.25p 470756
21/07/2017 178.75p 178.75p 171.50p 174.00p 141396
20/07/2017 175.00p 176.00p 173.50p 174.75p 163719
19/07/2017 177.75p 177.75p 174.00p 175.50p 361926
18/07/2017 175.00p 178.00p 172.25p 178.00p 277835
17/07/2017 174.25p 176.00p 173.00p 175.00p 459586
14/07/2017 174.50p 175.00p 173.75p 173.75p 212790
13/07/2017 172.75p 175.00p 172.50p 173.00p 310106
12/07/2017 169.25p 173.50p 169.25p 172.50p 246843
11/07/2017 171.75p 172.00p 168.50p 169.25p 103032
10/07/2017 171.50p 171.50p 167.75p 170.75p 122683
07/07/2017 172.25p 172.25p 167.25p 169.75p 117928
06/07/2017 172.50p 172.75p 168.25p 172.75p 156432
05/07/2017 171.50p 171.75p 168.00p 171.25p 276658
04/07/2017 169.00p 169.50p 167.50p 168.50p 66972
03/07/2017 164.50p 170.25p 164.50p 170.00p 144090
30/06/2017 167.75p 169.50p 166.25p 168.50p 310090
29/06/2017 171.50p 173.25p 165.50p 168.25p 588918
28/06/2017 169.25p 174.25p 168.25p 170.50p 355921
27/06/2017 169.00p 171.25p 166.75p 170.00p 329334
26/06/2017 169.75p 170.50p 168.25p 168.50p 273302
23/06/2017 168.50p 170.25p 166.00p 169.00p 488546
22/06/2017 157.50p 170.00p 157.25p 170.00p 617861
21/06/2017 160.25p 161.50p 156.50p 158.00p 352198
20/06/2017 167.00p 169.75p 162.75p 162.75p 250526
19/06/2017 165.50p 168.75p 165.50p 167.25p 229518
16/06/2017 166.25p 169.56p 165.00p 166.00p 740608
15/06/2017 163.75p 167.76p 163.50p 163.50p 609086
14/06/2017 164.00p 165.50p 162.25p 165.50p 309185
13/06/2017 161.50p 162.50p 159.45p 161.75p 341977
12/06/2017 161.50p 161.75p 156.50p 158.00p 1000587
09/06/2017 160.25p 162.00p 157.50p 157.75p 289944
08/06/2017 156.25p 162.25p 156.25p 160.25p 546323
07/06/2017 156.75p 162.75p 156.75p 160.00p 2266267
06/06/2017 163.00p 163.00p 158.49p 159.00p 512472
05/06/2017 161.50p 163.50p 160.75p 163.00p 467180
02/06/2017 158.25p 164.25p 158.25p 161.00p 735654
01/06/2017 160.50p 162.75p 159.00p 162.00p 335534
31/05/2017 164.00p 166.50p 159.75p 160.00p 748913
30/05/2017 165.50p 168.25p 160.75p 166.50p 470655
26/05/2017 162.50p 163.75p 159.90p 162.00p 389315
25/05/2017 165.50p 166.25p 162.00p 162.50p 401317
24/05/2017 165.50p 167.25p 164.00p 166.25p 230420
23/05/2017 169.00p 170.50p 165.75p 165.75p 230480
22/05/2017 167.00p 169.50p 165.50p 169.50p 253667
19/05/2017 167.25p 167.75p 163.90p 165.75p 491759
18/05/2017 169.50p 171.00p 164.00p 167.75p 895738
17/05/2017 175.50p 177.00p 170.66p 171.50p 682952
16/05/2017 175.50p 177.30p 172.50p 174.25p 2477854
15/05/2017 180.25p 180.25p 175.25p 177.50p 502910
12/05/2017 175.75p 177.75p 173.25p 176.25p 860862
11/05/2017 170.25p 173.75p 168.64p 172.25p 513736
10/05/2017 169.25p 172.25p 169.00p 171.50p 601717
09/05/2017 164.75p 171.50p 164.75p 170.25p 962771
08/05/2017 165.50p 169.25p 162.00p 169.00p 664926
05/05/2017 165.75p 165.75p 160.75p 162.50p 207150
04/05/2017 169.00p 169.00p 161.00p 161.75p 422248
03/05/2017 162.00p 165.75p 155.75p 165.75p 1035183
02/05/2017 161.00p 163.00p 158.75p 160.50p 461890
28/04/2017 159.25p 163.00p 158.46p 160.50p 520857
27/04/2017 158.75p 160.25p 154.75p 157.50p 689963
26/04/2017 160.25p 161.25p 156.00p 160.25p 343781
25/04/2017 161.50p 161.50p 159.00p 159.50p 203994
24/04/2017 162.25p 164.50p 158.75p 160.00p 315206
21/04/2017 157.00p 162.00p 157.00p 160.00p 192391
20/04/2017 160.75p 161.00p 159.00p 159.75p 232632
19/04/2017 160.75p 162.50p 159.43p 160.25p 444281
18/04/2017 159.50p 163.31p 158.75p 159.75p 566171
13/04/2017 164.50p 164.50p 158.62p 163.25p 471070
12/04/2017 167.00p 170.37p 166.00p 168.50p 961638
11/04/2017 169.75p 172.50p 168.37p 170.00p 681502
10/04/2017 169.50p 171.25p 168.75p 170.00p 472497
07/04/2017 169.75p 172.75p 168.75p 171.00p 371007
06/04/2017 168.00p 170.75p 167.00p 170.25p 572514
05/04/2017 171.25p 172.00p 167.18p 170.75p 658489
04/04/2017 162.50p 169.25p 162.50p 167.25p 554360
03/04/2017 163.50p 167.50p 162.78p 167.00p 505130
31/03/2017 164.00p 166.75p 162.00p 163.75p 552110
30/03/2017 164.50p 165.50p 162.00p 164.00p 445538
29/03/2017 162.75p 163.93p 160.50p 162.00p 359119
28/03/2017 160.50p 163.50p 159.75p 162.00p 756175
27/03/2017 160.25p 164.25p 159.50p 164.00p 794472
24/03/2017 160.25p 166.25p 160.25p 164.25p 709283
23/03/2017 163.75p 166.25p 157.37p 163.00p 1083872
22/03/2017 167.00p 167.25p 162.75p 163.75p 884096
21/03/2017 176.00p 176.00p 167.25p 168.25p 1121727
20/03/2017 173.25p 174.50p 170.00p 173.00p 679642
17/03/2017 174.30p 176.00p 170.30p 175.40p 4079301
16/03/2017 169.30p 173.00p 168.40p 170.50p 843789
15/03/2017 165.80p 171.80p 165.80p 170.50p 780190
14/03/2017 171.30p 171.30p 166.92p 169.60p 730092
13/03/2017 167.20p 172.14p 166.80p 170.70p 522985
10/03/2017 167.80p 172.20p 167.30p 168.20p 1002885
09/03/2017 168.30p 169.50p 164.60p 166.30p 535123
08/03/2017 169.70p 171.80p 167.10p 170.40p 602041
07/03/2017 165.30p 170.00p 163.75p 169.00p 898653
06/03/2017 160.30p 168.50p 160.30p 166.00p 743373
03/03/2017 163.80p 164.30p 160.30p 164.30p 1035299
02/03/2017 164.20p 165.00p 158.30p 162.80p 1605169
01/03/2017 179.00p 180.00p 159.00p 162.00p 3411629
28/02/2017 189.70p 190.49p 181.20p 181.20p 1001671
27/02/2017 189.70p 192.10p 182.78p 188.40p 391020
24/02/2017 194.70p 194.70p 184.20p 185.60p 585246
23/02/2017 186.40p 193.50p 186.30p 192.00p 384671
22/02/2017 188.60p 189.90p 184.30p 185.40p 467946
21/02/2017 181.90p 188.80p 180.80p 187.40p 272745
20/02/2017 185.70p 187.60p 182.90p 183.00p 236165
17/02/2017 187.60p 187.60p 182.30p 185.60p 296595
16/02/2017 189.30p 191.20p 184.70p 184.80p 374543
15/02/2017 188.10p 193.10p 187.00p 190.80p 315496
14/02/2017 188.50p 188.50p 185.50p 187.20p 275025
13/02/2017 185.50p 190.60p 182.43p 188.70p 370753
10/02/2017 183.40p 190.22p 183.40p 188.10p 309828
09/02/2017 180.70p 187.10p 177.00p 186.80p 552273
08/02/2017 179.30p 181.60p 175.70p 177.50p 754952
07/02/2017 178.90p 179.60p 175.90p 177.30p 1015757
06/02/2017 176.60p 177.00p 172.71p 175.00p 416652
03/02/2017 178.40p 178.40p 172.40p 176.90p 702250
02/02/2017 181.40p 181.40p 173.50p 174.80p 1121284
01/02/2017 177.60p 177.70p 173.30p 177.10p 1025626
31/01/2017 172.10p 178.00p 172.10p 174.50p 546970
30/01/2017 175.00p 175.00p 171.50p 172.70p 411553
27/01/2017 175.60p 175.60p 172.40p 173.90p 269276
26/01/2017 173.30p 175.20p 171.70p 173.30p 316947
25/01/2017 172.30p 178.11p 172.00p 173.30p 505544
24/01/2017 175.00p 177.50p 171.30p 175.60p 957273
23/01/2017 174.00p 174.50p 168.40p 174.40p 598573
20/01/2017 170.00p 172.90p 166.50p 172.30p 492161
19/01/2017 171.20p 172.80p 168.15p 170.00p 539161
18/01/2017 168.00p 173.40p 166.30p 171.80p 732473
17/01/2017 168.40p 173.00p 161.50p 172.00p 833882
16/01/2017 170.30p 172.30p 164.60p 165.90p 490358
13/01/2017 163.90p 175.00p 163.40p 172.00p 2705777
12/01/2017 161.40p 166.14p 161.40p 163.80p 970270
11/01/2017 166.40p 167.50p 163.90p 164.50p 748577
10/01/2017 165.90p 167.66p 162.00p 164.80p 1240253
09/01/2017 166.10p 166.10p 158.60p 164.30p 835391
06/01/2017 172.20p 172.57p 141.43p 162.90p 3217856
05/01/2017 179.90p 182.15p 175.40p 175.90p 495343
04/01/2017 178.10p 184.61p 173.40p 180.00p 3063443

*Close Price adjusted for both dividends and splits