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
05/06/2015 493.00p 493.00p 481.70p 483.70p 639885
04/06/2015 494.60p 497.40p 490.20p 493.20p 357550
03/06/2015 499.50p 502.00p 493.69p 498.00p 498467
02/06/2015 492.20p 498.50p 484.40p 496.00p 757690
01/06/2015 493.60p 495.70p 483.30p 487.70p 625627
29/05/2015 492.20p 497.00p 489.00p 491.90p 539489
28/05/2015 492.80p 492.80p 488.40p 492.20p 414125
27/05/2015 483.00p 494.90p 483.00p 490.90p 273299
26/05/2015 495.00p 495.00p 481.70p 484.50p 410087
22/05/2015 489.10p 494.00p 486.40p 491.00p 547613
21/05/2015 487.70p 491.80p 485.50p 489.10p 289486
20/05/2015 488.60p 492.70p 487.20p 487.90p 340014
19/05/2015 486.60p 491.90p 483.50p 491.90p 543519
18/05/2015 497.90p 502.00p 484.20p 487.80p 1186334
15/05/2015 493.80p 502.00p 493.70p 495.20p 450235
14/05/2015 501.50p 507.00p 494.70p 503.00p 217469
13/05/2015 495.70p 502.00p 491.00p 498.00p 391088
12/05/2015 486.70p 493.40p 484.00p 492.70p 451318
11/05/2015 503.00p 505.00p 495.00p 496.60p 339101
08/05/2015 496.40p 512.00p 493.50p 502.00p 430380
07/05/2015 479.50p 487.10p 477.70p 486.70p 677274
06/05/2015 490.80p 494.10p 483.00p 484.70p 940185
05/05/2015 494.10p 497.80p 490.60p 490.80p 459572
01/05/2015 493.70p 497.80p 486.50p 492.50p 354288
30/04/2015 496.10p 497.90p 490.00p 497.70p 657345
29/04/2015 497.90p 501.00p 490.00p 492.50p 328858
28/04/2015 500.00p 502.50p 495.90p 500.00p 506129
27/04/2015 499.40p 502.00p 493.90p 500.00p 409455
24/04/2015 503.00p 505.00p 497.90p 499.70p 388126
23/04/2015 509.50p 512.00p 495.86p 500.00p 1148589
22/04/2015 505.00p 507.50p 494.10p 497.70p 670334
21/04/2015 505.00p 511.50p 499.10p 501.00p 1130555
20/04/2015 479.40p 480.80p 470.50p 475.00p 352455
17/04/2015 489.40p 489.40p 474.80p 475.60p 366021
16/04/2015 493.60p 493.60p 478.50p 485.50p 533929
15/04/2015 478.60p 493.00p 473.60p 488.30p 1019897
14/04/2015 486.50p 486.50p 473.60p 476.40p 696627
13/04/2015 491.80p 491.80p 484.40p 486.40p 252871
10/04/2015 486.20p 491.20p 485.20p 489.30p 426036
09/04/2015 484.50p 485.30p 475.40p 483.00p 615222
08/04/2015 497.20p 503.50p 487.00p 490.60p 518993
07/04/2015 497.70p 500.00p 491.10p 500.00p 368679
02/04/2015 483.00p 490.70p 481.10p 490.60p 391547
01/04/2015 476.70p 486.50p 476.70p 482.10p 787231
31/03/2015 485.00p 488.30p 474.60p 480.20p 615441
30/03/2015 486.80p 491.10p 482.40p 484.70p 517378
27/03/2015 485.30p 489.17p 478.00p 479.70p 496712
26/03/2015 485.30p 486.70p 471.16p 484.70p 510425
25/03/2015 507.00p 507.00p 488.80p 490.80p 941299
24/03/2015 475.00p 510.00p 468.20p 504.50p 896816
23/03/2015 465.70p 471.80p 465.70p 468.50p 205089
20/03/2015 464.30p 471.10p 460.90p 468.40p 674697
19/03/2015 456.20p 465.80p 454.20p 460.00p 467612
18/03/2015 445.20p 454.30p 443.60p 452.90p 368263
17/03/2015 444.70p 444.70p 437.40p 444.20p 339439
16/03/2015 444.00p 450.40p 441.10p 441.90p 283802
13/03/2015 443.20p 447.00p 435.30p 444.90p 408537
12/03/2015 434.40p 447.80p 434.40p 444.70p 740575
11/03/2015 431.50p 437.50p 428.80p 436.60p 428130
10/03/2015 447.70p 448.50p 433.20p 433.20p 355957
09/03/2015 448.40p 448.40p 443.90p 446.70p 286314
06/03/2015 447.50p 449.70p 444.50p 446.50p 709937
05/03/2015 431.10p 445.70p 431.10p 445.40p 1167743
04/03/2015 432.00p 437.50p 430.10p 432.50p 2585489
03/03/2015 436.00p 439.80p 432.50p 433.60p 1258942
02/03/2015 433.60p 437.00p 430.00p 436.20p 726641
27/02/2015 434.60p 435.00p 429.60p 432.20p 856602
26/02/2015 434.10p 442.00p 431.30p 433.10p 1151160
25/02/2015 466.00p 466.00p 428.10p 432.30p 2550341
24/02/2015 465.20p 470.00p 459.60p 467.40p 652107
23/02/2015 470.30p 470.30p 461.70p 466.10p 1073709
20/02/2015 469.20p 471.80p 466.40p 468.60p 543549
19/02/2015 467.90p 470.00p 466.00p 467.40p 361484
18/02/2015 470.50p 474.00p 466.60p 472.50p 382159
17/02/2015 471.20p 474.00p 463.00p 468.00p 526723
16/02/2015 464.10p 471.90p 464.10p 468.70p 387885
13/02/2015 460.60p 469.80p 457.80p 466.60p 584207
12/02/2015 440.60p 460.90p 440.60p 459.50p 800112
11/02/2015 450.00p 450.00p 441.40p 443.80p 854753
10/02/2015 446.00p 449.80p 442.00p 448.00p 335456
09/02/2015 447.40p 447.40p 438.94p 446.00p 557602
06/02/2015 441.90p 449.50p 441.90p 448.00p 571450
05/02/2015 442.20p 446.40p 436.10p 444.00p 448501
04/02/2015 446.00p 447.30p 438.90p 442.10p 399332
03/02/2015 440.50p 444.20p 435.80p 443.10p 306655
02/02/2015 433.50p 439.80p 433.50p 436.90p 296705
30/01/2015 443.00p 443.00p 431.00p 435.50p 375995
29/01/2015 436.60p 438.80p 431.00p 438.40p 444634
28/01/2015 433.20p 441.80p 427.48p 436.90p 456077
27/01/2015 441.90p 444.20p 431.60p 432.30p 464899
26/01/2015 444.40p 445.50p 438.70p 444.00p 314549
23/01/2015 440.10p 444.50p 440.10p 443.40p 656403
22/01/2015 426.40p 445.20p 423.20p 439.40p 753832
21/01/2015 428.60p 428.60p 419.10p 423.30p 909174
20/01/2015 422.10p 429.40p 422.10p 425.00p 829541
19/01/2015 422.50p 426.00p 418.40p 421.30p 363896
16/01/2015 424.00p 424.00p 415.00p 423.30p 448553
15/01/2015 421.60p 424.30p 412.00p 424.10p 674331
14/01/2015 426.80p 430.60p 415.40p 417.70p 313560
13/01/2015 423.70p 434.30p 417.30p 433.00p 620553
12/01/2015 429.20p 430.20p 422.60p 424.60p 841820
09/01/2015 436.20p 439.60p 422.60p 425.70p 698599
08/01/2015 435.70p 439.00p 432.60p 435.50p 328459
07/01/2015 434.80p 442.50p 431.20p 431.70p 910035
06/01/2015 436.70p 442.10p 430.70p 435.50p 638319
05/01/2015 446.10p 456.10p 433.00p 434.40p 278215
02/01/2015 437.50p 457.40p 437.50p 451.70p 287461
31/12/2014 445.90p 449.60p 428.20p 449.60p 89638
30/12/2014 448.10p 450.60p 444.60p 446.70p 197233
29/12/2014 452.10p 464.90p 447.10p 448.00p 256682
24/12/2014 449.70p 464.10p 449.70p 462.80p 47716
23/12/2014 457.50p 462.80p 456.20p 460.00p 883188
22/12/2014 451.00p 462.20p 450.00p 461.10p 439651
19/12/2014 455.70p 457.20p 448.10p 450.90p 776988
18/12/2014 435.00p 449.70p 433.30p 448.00p 1518503
17/12/2014 426.10p 431.90p 423.90p 427.80p 384301
16/12/2014 433.10p 433.10p 421.30p 427.50p 872176
15/12/2014 442.30p 442.30p 428.20p 428.20p 246984
12/12/2014 446.70p 450.60p 439.70p 439.90p 414892
11/12/2014 452.90p 456.20p 449.30p 451.00p 520107
10/12/2014 452.50p 453.70p 447.30p 451.00p 766711
09/12/2014 456.00p 460.60p 447.10p 448.00p 490216
08/12/2014 460.10p 465.70p 455.00p 459.30p 297653
05/12/2014 472.20p 472.20p 459.20p 464.40p 405528
04/12/2014 470.90p 472.10p 464.80p 467.00p 276851
03/12/2014 470.60p 470.60p 464.40p 466.70p 263546
02/12/2014 467.90p 472.10p 466.90p 467.00p 230512
01/12/2014 472.90p 474.30p 462.50p 468.80p 412652
28/11/2014 483.60p 485.00p 475.90p 480.00p 311848
27/11/2014 481.60p 486.10p 474.10p 480.00p 206730
26/11/2014 480.00p 481.20p 471.30p 477.70p 356422
25/11/2014 467.90p 482.00p 464.90p 478.60p 403459
24/11/2014 472.80p 473.40p 467.50p 470.10p 222152
21/11/2014 466.00p 477.40p 466.00p 469.30p 235080
20/11/2014 468.90p 473.10p 461.40p 468.40p 371273
19/11/2014 484.30p 484.30p 469.80p 474.60p 705542
18/11/2014 481.00p 488.20p 478.10p 483.10p 1047871
17/11/2014 473.00p 479.40p 471.90p 473.50p 216776
14/11/2014 471.90p 481.40p 467.00p 477.80p 357030
13/11/2014 478.80p 481.50p 471.90p 477.00p 385186
12/11/2014 479.90p 483.10p 475.20p 477.00p 249303
11/11/2014 479.60p 482.40p 472.20p 479.60p 276865
10/11/2014 473.00p 478.60p 471.90p 477.70p 947979
07/11/2014 475.70p 479.40p 472.90p 472.90p 292740
06/11/2014 467.00p 475.00p 466.30p 471.70p 283710
05/11/2014 467.70p 468.20p 462.40p 467.30p 404561
04/11/2014 472.00p 480.00p 462.40p 464.10p 599302
03/11/2014 483.00p 488.30p 472.00p 473.90p 351104
31/10/2014 483.00p 491.90p 480.20p 485.80p 645856
30/10/2014 479.70p 482.70p 468.10p 475.80p 469185
29/10/2014 471.90p 479.10p 465.00p 477.60p 6249865
28/10/2014 463.30p 470.00p 460.90p 468.00p 7589622
27/10/2014 470.40p 470.40p 453.50p 458.20p 547652
24/10/2014 465.80p 470.40p 463.90p 465.00p 478591
23/10/2014 473.30p 480.90p 467.20p 469.50p 1052524
22/10/2014 459.10p 492.00p 459.10p 480.00p 965476
21/10/2014 441.80p 457.00p 441.00p 457.00p 610088
20/10/2014 448.20p 453.40p 446.30p 447.90p 440844
17/10/2014 429.20p 450.80p 428.80p 450.80p 613972
16/10/2014 437.80p 442.30p 420.60p 428.30p 338951
15/10/2014 452.40p 459.00p 435.10p 435.60p 277871
14/10/2014 440.40p 454.60p 439.70p 452.90p 866775
13/10/2014 437.10p 454.70p 434.69p 445.40p 1915952
10/10/2014 445.20p 448.20p 437.20p 442.00p 507264
09/10/2014 468.10p 469.70p 451.50p 451.60p 279702
08/10/2014 476.20p 478.80p 461.00p 461.00p 389696
07/10/2014 484.00p 486.00p 473.70p 481.40p 358620
06/10/2014 491.00p 491.00p 483.20p 485.00p 153214
03/10/2014 482.80p 488.40p 476.32p 484.60p 281052
02/10/2014 486.20p 488.00p 470.60p 476.90p 263508
01/10/2014 488.70p 496.20p 481.30p 484.10p 295617
30/09/2014 481.60p 492.30p 480.10p 488.20p 373248
29/09/2014 487.40p 490.20p 471.30p 477.90p 337158
26/09/2014 487.10p 496.00p 483.30p 488.80p 160032
25/09/2014 494.10p 502.00p 483.80p 487.00p 385504
24/09/2014 489.50p 497.90p 484.70p 496.00p 245222
23/09/2014 513.00p 514.00p 487.20p 489.00p 452064
22/09/2014 507.00p 520.00p 507.00p 513.50p 531883
19/09/2014 509.00p 514.50p 497.30p 510.00p 787599
18/09/2014 502.50p 504.00p 496.50p 501.50p 249036
17/09/2014 508.00p 509.00p 503.50p 503.50p 233411
16/09/2014 507.50p 511.50p 500.00p 504.50p 352017
15/09/2014 508.50p 517.00p 505.50p 509.50p 219722
12/09/2014 504.00p 522.50p 504.00p 513.00p 247313
11/09/2014 510.00p 520.50p 503.50p 504.00p 352177
10/09/2014 513.00p 526.50p 512.50p 515.00p 233994
09/09/2014 513.00p 523.00p 512.50p 516.50p 268533
08/09/2014 521.50p 528.00p 514.00p 517.00p 377838
05/09/2014 521.50p 528.50p 520.50p 525.00p 320015
04/09/2014 519.50p 531.00p 519.50p 528.00p 349073
03/09/2014 538.00p 542.50p 525.00p 528.00p 287151
02/09/2014 531.50p 531.50p 523.00p 523.00p 321159
01/09/2014 512.50p 527.50p 510.00p 525.00p 217099
29/08/2014 513.50p 522.50p 511.50p 516.50p 401182
28/08/2014 543.50p 548.00p 512.00p 512.00p 584577
27/08/2014 523.00p 548.00p 523.00p 546.50p 482082
26/08/2014 520.00p 530.00p 519.00p 528.00p 241799
22/08/2014 519.00p 524.50p 517.00p 518.00p 133392
21/08/2014 506.50p 523.50p 506.50p 520.00p 344358
20/08/2014 511.00p 512.00p 503.50p 506.00p 354523

*Close Price adjusted for both dividends and splits