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
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
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

*Close Price adjusted for both dividends and splits