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
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
19/08/2014 516.00p 518.50p 510.50p 511.50p 472400
18/08/2014 523.00p 523.00p 515.00p 515.00p 198622
15/08/2014 516.50p 526.00p 512.50p 514.50p 232955
14/08/2014 515.50p 518.50p 513.00p 517.00p 204254
13/08/2014 520.50p 525.00p 515.00p 519.00p 284773
12/08/2014 520.50p 530.44p 517.50p 520.00p 529629
11/08/2014 522.00p 532.00p 522.00p 524.50p 709586
08/08/2014 514.50p 526.00p 511.00p 518.00p 311712
07/08/2014 538.50p 540.00p 521.00p 521.00p 373549
06/08/2014 540.00p 543.00p 535.00p 536.50p 364404
05/08/2014 549.00p 560.50p 539.50p 543.00p 380999
04/08/2014 551.00p 554.50p 542.50p 548.00p 267011
01/08/2014 554.00p 556.50p 541.00p 550.00p 449136
31/07/2014 548.00p 555.00p 534.00p 552.50p 388179
30/07/2014 584.50p 584.50p 542.00p 548.50p 523350
29/07/2014 575.00p 590.00p 574.00p 586.00p 192313
28/07/2014 576.00p 582.00p 570.00p 575.00p 218294
25/07/2014 575.00p 584.00p 573.50p 576.50p 214337
24/07/2014 575.50p 579.00p 571.50p 577.00p 200961
23/07/2014 565.00p 577.00p 564.00p 576.00p 420875
22/07/2014 563.50p 570.00p 559.00p 564.00p 205069
21/07/2014 555.50p 561.96p 552.00p 559.00p 166263
18/07/2014 566.50p 570.50p 558.50p 561.00p 205383
17/07/2014 572.50p 577.00p 566.00p 570.50p 142632
16/07/2014 566.50p 578.00p 566.50p 577.00p 154606
15/07/2014 573.50p 577.00p 566.50p 566.50p 152244
14/07/2014 574.50p 578.28p 568.50p 575.50p 143434
11/07/2014 570.00p 576.00p 567.00p 568.50p 153610
10/07/2014 571.50p 572.50p 556.00p 567.50p 224899
09/07/2014 572.00p 577.77p 562.00p 569.00p 316655
08/07/2014 589.50p 589.50p 567.50p 570.00p 227060
07/07/2014 592.00p 592.00p 584.00p 584.50p 149449
04/07/2014 605.00p 605.00p 588.00p 591.00p 215396
03/07/2014 602.50p 605.00p 597.05p 605.00p 177454
02/07/2014 606.50p 610.50p 598.50p 598.50p 159390
01/07/2014 590.50p 607.50p 587.50p 605.00p 274595
30/06/2014 591.00p 592.14p 583.50p 587.50p 195195
27/06/2014 595.00p 595.00p 579.50p 585.50p 191703
26/06/2014 584.50p 593.00p 578.50p 593.00p 327638
25/06/2014 579.50p 587.50p 577.50p 580.00p 290936
24/06/2014 591.00p 591.00p 575.00p 580.00p 243487
23/06/2014 585.50p 591.50p 583.00p 589.00p 202916
20/06/2014 591.00p 595.00p 586.00p 588.00p 424217
19/06/2014 597.00p 600.00p 587.50p 587.50p 295078
18/06/2014 591.50p 595.00p 585.00p 589.00p 388808
17/06/2014 600.50p 606.50p 585.50p 590.00p 447035
16/06/2014 605.00p 609.50p 595.50p 605.50p 233370
13/06/2014 627.50p 627.50p 604.50p 606.50p 283528
12/06/2014 621.50p 628.50p 619.00p 627.50p 210898
11/06/2014 619.00p 619.00p 609.00p 619.00p 177135
10/06/2014 617.50p 623.50p 610.00p 616.00p 203022
09/06/2014 636.50p 636.50p 611.00p 615.00p 244161
06/06/2014 612.50p 631.50p 609.50p 631.50p 339220
05/06/2014 612.50p 616.50p 599.00p 609.50p 377656
04/06/2014 606.00p 608.50p 602.00p 607.00p 218340
03/06/2014 608.00p 608.00p 602.00p 605.00p 255336
02/06/2014 617.00p 617.00p 603.00p 605.00p 229712
30/05/2014 596.00p 615.00p 593.50p 609.00p 430850
29/05/2014 595.50p 597.00p 585.00p 596.50p 296518
28/05/2014 598.50p 599.00p 591.50p 595.50p 362325
27/05/2014 597.00p 609.00p 594.50p 596.50p 302422

*Close Price adjusted for both dividends and splits