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
03/01/2017 173.60p 175.50p 171.60p 174.50p 1675154
30/12/2016 176.10p 176.10p 172.30p 172.30p 290352
29/12/2016 174.30p 176.26p 169.70p 172.00p 391664
28/12/2016 168.80p 175.60p 165.90p 173.40p 424857
23/12/2016 172.80p 172.80p 164.10p 165.10p 278089
22/12/2016 167.10p 172.80p 167.10p 169.00p 332427
21/12/2016 170.20p 173.40p 165.97p 170.00p 1018659
20/12/2016 166.70p 168.40p 161.50p 166.60p 782652
19/12/2016 170.00p 170.28p 164.30p 166.10p 348264
16/12/2016 170.70p 174.50p 163.50p 166.00p 1640234
15/12/2016 173.50p 176.10p 170.70p 174.00p 1429829
14/12/2016 162.50p 177.60p 162.33p 174.50p 906229
13/12/2016 163.00p 171.95p 160.50p 166.50p 1218289
12/12/2016 165.00p 178.50p 150.10p 164.90p 3540573
09/12/2016 288.00p 288.00p 147.70p 160.60p 5148870
08/12/2016 285.60p 289.40p 283.70p 284.50p 288825
07/12/2016 281.60p 290.00p 281.60p 285.40p 214842
06/12/2016 284.10p 289.20p 280.40p 281.30p 260761
05/12/2016 280.00p 283.00p 275.10p 282.20p 208028
02/12/2016 279.30p 281.10p 277.00p 279.20p 204348
01/12/2016 274.40p 285.00p 274.40p 284.40p 570430
30/11/2016 279.10p 282.80p 277.00p 278.60p 604335
29/11/2016 285.50p 285.50p 278.60p 279.90p 119433
28/11/2016 284.60p 286.00p 276.00p 278.90p 222655
25/11/2016 285.70p 290.70p 283.21p 289.60p 185801
24/11/2016 291.80p 291.80p 284.10p 288.00p 110039
23/11/2016 289.70p 290.00p 282.90p 286.60p 95048
22/11/2016 287.20p 290.60p 286.40p 288.00p 113508
21/11/2016 287.60p 290.90p 279.20p 281.60p 251864
18/11/2016 289.40p 296.00p 286.40p 290.40p 202949
17/11/2016 285.80p 292.30p 284.70p 288.60p 191206
16/11/2016 285.10p 293.28p 285.10p 285.40p 172849
15/11/2016 286.00p 293.50p 285.21p 288.20p 199467
14/11/2016 272.20p 287.41p 272.20p 285.00p 234626
11/11/2016 283.90p 284.30p 274.80p 275.00p 792948
10/11/2016 282.10p 293.50p 280.60p 282.50p 446175
09/11/2016 289.40p 289.40p 270.90p 278.80p 1006398
08/11/2016 297.10p 298.50p 291.80p 293.40p 230844
07/11/2016 292.60p 300.00p 292.60p 295.30p 226537
04/11/2016 302.00p 302.40p 286.40p 290.00p 451836
03/11/2016 290.40p 318.10p 289.90p 303.50p 381149
02/11/2016 290.00p 294.80p 289.60p 291.90p 222846
01/11/2016 294.60p 298.70p 293.20p 295.00p 233143
31/10/2016 294.40p 296.70p 291.30p 294.50p 492383
28/10/2016 291.30p 301.45p 291.30p 300.00p 256116
27/10/2016 295.00p 301.00p 294.10p 298.40p 285050
26/10/2016 301.40p 301.50p 295.20p 298.70p 234238
25/10/2016 301.10p 302.90p 298.30p 301.30p 224739
24/10/2016 300.00p 303.40p 298.70p 301.40p 281799
21/10/2016 303.40p 304.80p 295.10p 298.10p 526895
20/10/2016 270.00p 308.22p 270.00p 300.00p 1450863
19/10/2016 274.80p 274.80p 260.00p 269.40p 406798
18/10/2016 265.60p 270.90p 265.60p 269.50p 209287
17/10/2016 263.20p 267.10p 261.10p 262.30p 225612
14/10/2016 270.70p 273.00p 262.20p 263.70p 346532
13/10/2016 268.70p 273.70p 263.20p 263.60p 292817
12/10/2016 270.00p 281.40p 268.50p 273.50p 207699
11/10/2016 270.40p 276.60p 266.40p 275.00p 471719
10/10/2016 281.40p 281.40p 266.10p 266.10p 221149
07/10/2016 282.90p 282.90p 274.00p 274.50p 371969
06/10/2016 278.70p 279.84p 273.70p 276.50p 222761
05/10/2016 283.70p 287.20p 273.60p 277.90p 229095
04/10/2016 273.70p 290.20p 272.00p 282.90p 618259
03/10/2016 257.00p 271.80p 257.00p 271.50p 232443
30/09/2016 255.00p 260.80p 250.90p 260.00p 388669
29/09/2016 260.60p 261.10p 254.40p 259.00p 366649
28/09/2016 258.90p 267.10p 252.90p 256.00p 535047
27/09/2016 274.90p 274.90p 262.25p 265.80p 1461983
26/09/2016 278.20p 278.20p 269.30p 271.40p 803887
23/09/2016 276.60p 276.60p 272.30p 275.60p 302507
22/09/2016 276.70p 277.40p 270.80p 276.50p 805858
21/09/2016 275.00p 275.00p 268.30p 271.10p 737209
20/09/2016 267.60p 278.20p 267.60p 270.80p 149084
19/09/2016 269.40p 274.50p 269.40p 273.70p 109282
16/09/2016 276.30p 277.00p 269.50p 269.50p 604589
15/09/2016 270.00p 276.40p 265.50p 271.70p 294343
14/09/2016 276.90p 276.90p 266.80p 267.60p 292547
13/09/2016 284.30p 284.30p 270.00p 270.00p 214360
12/09/2016 282.80p 282.80p 275.30p 277.20p 259230
09/09/2016 290.40p 294.00p 283.20p 283.20p 258964
08/09/2016 278.30p 290.80p 275.70p 288.90p 422238
07/09/2016 271.00p 279.50p 270.40p 274.50p 289551
06/09/2016 273.30p 279.50p 269.20p 271.60p 196224
05/09/2016 281.70p 281.70p 275.30p 276.80p 144724
02/09/2016 277.20p 281.40p 268.68p 276.00p 374491
01/09/2016 274.50p 279.00p 268.80p 274.20p 225572
31/08/2016 267.50p 274.50p 267.50p 271.20p 377083
30/08/2016 277.40p 277.40p 270.00p 271.80p 177617
26/08/2016 276.80p 276.80p 267.50p 270.70p 439918
25/08/2016 275.70p 275.70p 263.70p 270.00p 165547
24/08/2016 278.50p 278.50p 266.40p 269.90p 318672
23/08/2016 275.10p 277.80p 268.90p 270.80p 174984
22/08/2016 271.10p 274.53p 269.30p 269.70p 123509
19/08/2016 274.00p 276.00p 268.10p 270.00p 349522
18/08/2016 269.00p 278.80p 269.00p 275.80p 269948
17/08/2016 275.30p 275.30p 266.30p 270.40p 194578
16/08/2016 270.40p 272.00p 260.52p 267.00p 352113
15/08/2016 274.50p 274.50p 263.30p 267.50p 311799
12/08/2016 262.20p 273.80p 262.20p 268.30p 135740
11/08/2016 260.50p 275.50p 260.30p 267.90p 283139
10/08/2016 273.00p 273.00p 265.40p 267.00p 279266
09/08/2016 279.60p 279.60p 263.80p 270.50p 315474
08/08/2016 272.50p 277.60p 268.46p 275.00p 295804
05/08/2016 267.10p 269.10p 261.80p 269.10p 206660
04/08/2016 254.50p 266.30p 254.50p 265.00p 384519
03/08/2016 257.40p 261.20p 250.40p 257.60p 274311
02/08/2016 253.30p 257.30p 242.90p 257.30p 677237
01/08/2016 274.80p 274.80p 258.50p 261.70p 618206
29/07/2016 253.30p 273.20p 253.30p 268.10p 956269
28/07/2016 328.00p 328.00p 253.70p 253.70p 1926426
27/07/2016 334.60p 341.70p 331.00p 337.00p 372074
26/07/2016 335.00p 336.60p 328.70p 334.00p 180530
25/07/2016 336.00p 339.40p 330.60p 336.00p 219336
22/07/2016 343.00p 344.30p 325.60p 338.30p 328669
21/07/2016 332.60p 344.60p 325.70p 341.20p 303123
20/07/2016 330.40p 332.50p 325.00p 328.60p 247333
19/07/2016 330.00p 335.50p 324.90p 329.90p 167831
18/07/2016 320.00p 338.90p 317.00p 335.30p 203658
15/07/2016 317.90p 325.60p 313.40p 321.50p 156871
14/07/2016 311.80p 326.20p 311.10p 323.80p 414860
13/07/2016 324.20p 328.00p 312.67p 313.60p 338901
12/07/2016 306.50p 330.40p 306.50p 326.40p 429301
11/07/2016 295.80p 314.00p 292.60p 312.50p 288426
08/07/2016 278.80p 294.50p 278.80p 292.70p 253368
07/07/2016 268.00p 285.50p 267.00p 282.50p 181991
06/07/2016 264.90p 268.00p 257.90p 260.60p 371639
05/07/2016 284.10p 285.10p 265.60p 267.50p 306429
04/07/2016 294.20p 296.30p 284.70p 284.70p 182267
01/07/2016 280.30p 295.00p 273.20p 295.00p 374680
30/06/2016 281.20p 285.20p 268.90p 284.80p 327291
29/06/2016 256.60p 277.60p 256.04p 275.80p 473366
28/06/2016 240.80p 252.00p 239.40p 252.00p 538224
27/06/2016 257.00p 257.40p 230.70p 234.50p 1325591
24/06/2016 268.70p 274.50p 245.40p 260.50p 611990
23/06/2016 294.00p 302.60p 292.10p 298.50p 457080
22/06/2016 284.50p 294.70p 284.50p 292.50p 242774
21/06/2016 294.20p 294.20p 287.38p 291.00p 342605
20/06/2016 271.60p 294.50p 271.60p 293.00p 470055
17/06/2016 245.70p 278.00p 245.70p 277.40p 500996
16/06/2016 255.50p 259.00p 248.70p 250.30p 576685
15/06/2016 264.40p 264.40p 254.50p 261.10p 277764
14/06/2016 260.40p 264.60p 256.00p 258.80p 242732
13/06/2016 275.30p 277.60p 264.70p 266.90p 257472
10/06/2016 286.10p 287.60p 275.80p 282.10p 478498
09/06/2016 286.20p 292.60p 285.10p 288.20p 170973
08/06/2016 289.10p 292.50p 287.50p 290.70p 214924
07/06/2016 283.60p 294.90p 283.60p 291.80p 304153
06/06/2016 285.90p 288.30p 275.40p 287.80p 247154
03/06/2016 282.40p 286.10p 277.50p 281.00p 249628
02/06/2016 271.30p 285.60p 271.30p 281.30p 285068
01/06/2016 275.30p 279.20p 274.80p 276.50p 365681
31/05/2016 280.10p 280.10p 273.10p 278.00p 359607
27/05/2016 275.80p 276.20p 271.64p 274.40p 149446
26/05/2016 277.90p 280.60p 272.40p 275.50p 315940
25/05/2016 272.70p 281.50p 268.15p 280.80p 405602
24/05/2016 267.90p 274.20p 263.80p 273.50p 440198
23/05/2016 266.50p 270.50p 262.77p 265.00p 483730
20/05/2016 254.40p 269.80p 254.40p 264.50p 304587
19/05/2016 254.60p 264.20p 254.30p 255.00p 807008
18/05/2016 255.40p 258.70p 252.10p 256.90p 775334
17/05/2016 247.70p 257.60p 246.00p 253.00p 441863
16/05/2016 244.30p 246.90p 243.10p 245.60p 346257
13/05/2016 249.10p 249.10p 239.10p 246.20p 387974
12/05/2016 245.30p 247.00p 242.60p 243.40p 627637
11/05/2016 245.60p 247.30p 242.00p 245.60p 364970
10/05/2016 247.50p 249.00p 242.80p 245.00p 276826
09/05/2016 254.60p 254.60p 243.70p 246.00p 366429
06/05/2016 247.40p 253.60p 245.20p 250.00p 3346837
05/05/2016 244.40p 251.90p 244.40p 249.50p 701898
04/05/2016 263.00p 263.00p 226.30p 244.50p 2174696
03/05/2016 270.00p 270.30p 259.50p 260.90p 386303
29/04/2016 277.60p 279.30p 266.40p 267.60p 528597
28/04/2016 282.80p 289.20p 276.20p 278.60p 192392
27/04/2016 282.80p 293.00p 279.70p 288.50p 276058
26/04/2016 277.90p 281.80p 276.90p 279.00p 328532
25/04/2016 277.30p 281.30p 276.20p 279.00p 531936
22/04/2016 278.40p 279.50p 273.90p 277.90p 339887
21/04/2016 282.60p 282.60p 273.90p 275.40p 247922
20/04/2016 273.50p 278.00p 272.20p 275.70p 219123
19/04/2016 274.50p 280.00p 272.80p 275.20p 258238
18/04/2016 280.40p 282.20p 274.00p 278.20p 361713
15/04/2016 274.00p 280.60p 271.60p 276.80p 224897
14/04/2016 274.60p 283.30p 269.90p 274.70p 306376
13/04/2016 267.90p 280.70p 264.10p 279.10p 389776
12/04/2016 259.10p 267.10p 258.00p 262.80p 333542
11/04/2016 262.30p 263.70p 254.70p 259.00p 236285
08/04/2016 258.20p 263.10p 254.60p 254.60p 379636
07/04/2016 273.40p 273.70p 256.00p 256.00p 532461
06/04/2016 271.40p 284.80p 271.40p 280.60p 273382
05/04/2016 284.30p 285.70p 273.20p 274.10p 241669
04/04/2016 289.90p 292.40p 284.00p 286.40p 197724
01/04/2016 289.50p 292.90p 283.00p 287.80p 192076
31/03/2016 286.70p 292.90p 284.20p 292.10p 444800
30/03/2016 280.40p 290.00p 277.60p 287.90p 423881
29/03/2016 279.90p 280.90p 272.10p 275.50p 297678
24/03/2016 282.90p 283.00p 271.00p 277.50p 503262
23/03/2016 291.30p 294.20p 282.00p 282.00p 319786
22/03/2016 293.10p 294.30p 285.70p 293.40p 261116
21/03/2016 299.00p 305.50p 294.40p 294.40p 507700
18/03/2016 285.70p 301.10p 285.10p 301.10p 763777

*Close Price adjusted for both dividends and splits