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
01/05/2018 248.40p 248.40p 237.12p 241.80p 59175
30/04/2018 245.40p 249.20p 238.80p 243.20p 222455
27/04/2018 244.80p 244.80p 239.00p 239.80p 182988
26/04/2018 250.00p 251.40p 240.40p 241.00p 240972
25/04/2018 257.80p 259.97p 250.00p 250.00p 153258
24/04/2018 249.80p 258.80p 249.80p 254.80p 171319
23/04/2018 248.20p 251.80p 246.20p 251.80p 143221
20/04/2018 248.00p 252.60p 245.20p 250.40p 323736
19/04/2018 244.60p 250.40p 242.42p 248.40p 466644
18/04/2018 244.00p 244.00p 237.20p 244.00p 215938
17/04/2018 244.00p 244.00p 239.00p 243.00p 124880
16/04/2018 241.00p 244.00p 239.40p 239.40p 128309
13/04/2018 246.00p 246.00p 237.00p 242.80p 323920
12/04/2018 236.60p 241.60p 228.20p 240.00p 140759
11/04/2018 246.60p 247.35p 233.00p 236.00p 329803
10/04/2018 240.20p 250.40p 240.20p 245.80p 214641
09/04/2018 245.20p 249.80p 239.00p 239.00p 224481
06/04/2018 235.40p 248.00p 233.00p 245.60p 228106
05/04/2018 237.80p 237.80p 233.80p 235.20p 191387
04/04/2018 233.40p 237.40p 230.46p 233.40p 153906
03/04/2018 231.80p 235.60p 227.43p 233.00p 589886
29/03/2018 231.20p 236.41p 229.40p 229.40p 255246
28/03/2018 231.40p 238.40p 231.40p 236.40p 143053
27/03/2018 237.80p 237.80p 230.80p 232.40p 375092
26/03/2018 227.60p 234.20p 227.60p 232.80p 141719
23/03/2018 232.80p 233.20p 227.45p 232.00p 300095
22/03/2018 239.00p 239.00p 230.80p 232.40p 462001
21/03/2018 238.20p 238.20p 232.40p 233.40p 140658
20/03/2018 238.80p 239.20p 233.20p 237.60p 130772
19/03/2018 235.00p 238.40p 232.41p 233.60p 194164
16/03/2018 242.80p 242.80p 233.40p 234.80p 670447
15/03/2018 235.00p 238.80p 231.00p 238.40p 397187
14/03/2018 240.60p 242.60p 233.50p 235.00p 337827
13/03/2018 233.80p 241.80p 231.60p 240.40p 597134
12/03/2018 237.20p 237.20p 228.60p 231.40p 212865
09/03/2018 232.40p 237.80p 229.54p 234.20p 357848
08/03/2018 228.00p 235.00p 225.25p 233.20p 259323
07/03/2018 218.40p 228.00p 212.80p 228.00p 170236
06/03/2018 206.00p 216.20p 204.40p 213.00p 751167
05/03/2018 203.40p 205.20p 199.41p 203.60p 253440
02/03/2018 203.00p 203.00p 194.11p 199.00p 1185016
01/03/2018 196.30p 203.40p 191.40p 200.00p 1320068
28/02/2018 205.40p 205.40p 189.30p 189.30p 286676
27/02/2018 197.40p 200.40p 192.80p 200.00p 98897
26/02/2018 195.60p 195.90p 190.50p 195.60p 49741
23/02/2018 192.50p 197.50p 188.70p 192.30p 34662
22/02/2018 186.30p 192.29p 185.00p 190.00p 81146
21/02/2018 187.60p 194.70p 186.70p 191.50p 85886
20/02/2018 185.60p 192.24p 182.00p 184.30p 175076
19/02/2018 184.00p 191.50p 184.00p 188.70p 65249
16/02/2018 191.60p 192.60p 185.70p 192.10p 109254
15/02/2018 190.50p 197.50p 186.60p 188.10p 110355
14/02/2018 191.00p 191.00p 185.10p 186.50p 250385
13/02/2018 199.50p 199.50p 185.90p 185.90p 190949
12/02/2018 200.00p 202.60p 194.60p 195.30p 39677
09/02/2018 205.00p 205.00p 195.00p 198.40p 81231
08/02/2018 199.90p 201.40p 192.10p 200.00p 176506
07/02/2018 193.50p 199.40p 188.80p 199.40p 28918
06/02/2018 190.20p 193.00p 186.90p 189.10p 95857
05/02/2018 204.00p 204.00p 190.00p 190.60p 116193
02/02/2018 203.20p 204.20p 198.50p 199.80p 57045
01/02/2018 203.80p 203.80p 195.20p 198.00p 105450
31/01/2018 206.80p 206.80p 194.20p 198.40p 195197
30/01/2018 208.80p 208.80p 197.90p 200.60p 156911
29/01/2018 204.40p 212.60p 203.40p 203.60p 62340
26/01/2018 203.00p 212.60p 203.00p 209.80p 108955
25/01/2018 211.00p 211.00p 206.40p 208.00p 56972
24/01/2018 207.80p 213.80p 206.40p 208.60p 61373
23/01/2018 204.40p 209.81p 204.20p 206.20p 69871
22/01/2018 209.80p 209.80p 202.40p 205.00p 85151
19/01/2018 209.60p 212.80p 205.20p 208.00p 131137
18/01/2018 211.00p 211.40p 203.40p 207.80p 165650
17/01/2018 209.00p 211.60p 203.20p 208.40p 193215
16/01/2018 206.20p 215.20p 206.20p 213.20p 240780
15/01/2018 216.00p 216.00p 205.80p 207.00p 48717
12/01/2018 213.40p 213.40p 207.60p 211.40p 123797
11/01/2018 207.80p 210.20p 206.20p 209.00p 64654
10/01/2018 206.40p 209.40p 204.60p 207.40p 114955
09/01/2018 203.80p 208.60p 202.00p 204.00p 70833
08/01/2018 206.00p 211.00p 203.12p 204.00p 101592
05/01/2018 204.80p 206.00p 197.90p 206.00p 89206
04/01/2018 202.80p 202.80p 197.80p 200.00p 128063
03/01/2018 202.20p 202.92p 196.60p 197.70p 89428
02/01/2018 198.00p 204.13p 198.00p 202.40p 111445
29/12/2017 200.25p 201.75p 197.50p 197.50p 61443
28/12/2017 198.50p 204.25p 197.75p 201.00p 184754
27/12/2017 199.00p 203.00p 196.99p 201.25p 137032
22/12/2017 198.50p 200.50p 193.75p 196.25p 94503
21/12/2017 190.50p 199.25p 189.65p 197.25p 156576
20/12/2017 200.25p 200.50p 189.25p 190.50p 215124
19/12/2017 197.00p 202.50p 195.75p 196.25p 162752
18/12/2017 192.00p 199.75p 192.00p 199.25p 82368
15/12/2017 195.75p 199.25p 189.00p 192.00p 446290
14/12/2017 195.75p 199.75p 195.25p 196.50p 208516
13/12/2017 197.00p 198.00p 195.75p 197.00p 107610
12/12/2017 201.25p 201.25p 193.75p 197.50p 73014
11/12/2017 196.00p 198.75p 196.00p 197.75p 110546
08/12/2017 198.50p 201.25p 196.00p 197.75p 87018
07/12/2017 195.25p 198.25p 192.50p 196.75p 104941
06/12/2017 194.75p 198.75p 194.75p 196.25p 189906
05/12/2017 202.75p 202.75p 195.25p 197.75p 265770
04/12/2017 190.75p 201.75p 190.75p 198.00p 105571
01/12/2017 196.00p 196.00p 190.00p 193.50p 121279
30/11/2017 190.75p 198.00p 188.50p 191.25p 333926
29/11/2017 200.75p 200.75p 193.75p 194.50p 226347
28/11/2017 198.75p 198.75p 195.00p 196.00p 97754
27/11/2017 199.50p 200.00p 196.00p 197.25p 87688
24/11/2017 202.75p 202.75p 197.00p 197.75p 169059
23/11/2017 199.25p 202.50p 198.00p 200.00p 143815
22/11/2017 198.75p 199.89p 191.75p 197.00p 192639
21/11/2017 200.25p 202.50p 198.25p 200.00p 83444
20/11/2017 198.50p 203.00p 191.50p 200.25p 439353
17/11/2017 195.75p 195.75p 190.25p 192.50p 136467
16/11/2017 190.25p 192.92p 189.00p 191.50p 70742
15/11/2017 190.75p 192.75p 188.25p 190.00p 130460
14/11/2017 193.75p 194.00p 189.00p 190.50p 128461
13/11/2017 194.25p 196.00p 191.00p 192.75p 110578
10/11/2017 194.50p 197.00p 190.50p 193.75p 299437
09/11/2017 195.25p 197.75p 193.00p 193.00p 52975
08/11/2017 194.75p 199.25p 193.50p 196.00p 234661
07/11/2017 200.50p 201.75p 197.25p 198.00p 133179
06/11/2017 203.00p 207.00p 199.25p 199.50p 164447
03/11/2017 202.00p 203.75p 199.50p 201.00p 412321
02/11/2017 206.00p 206.50p 200.75p 203.00p 201877
01/11/2017 203.00p 203.58p 201.00p 203.25p 141988
31/10/2017 202.25p 206.00p 201.18p 202.25p 323384
30/10/2017 201.75p 203.28p 194.75p 201.00p 270738
27/10/2017 202.00p 202.00p 194.50p 198.25p 158908
26/10/2017 195.50p 203.00p 194.12p 202.75p 378548
25/10/2017 206.75p 206.75p 196.50p 196.50p 342164
24/10/2017 198.75p 203.75p 195.19p 203.25p 914364
23/10/2017 195.75p 200.25p 193.50p 199.50p 783609
20/10/2017 191.25p 200.00p 191.25p 196.25p 253850
19/10/2017 198.00p 198.00p 192.50p 194.00p 174764
18/10/2017 189.75p 197.00p 188.75p 193.25p 219611
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

*Close Price adjusted for both dividends and splits