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
31/07/2013 636.00p 647.00p 628.50p 636.00p 1241184
30/07/2013 591.50p 665.00p 590.50p 647.00p 2551407
29/07/2013 563.50p 568.50p 554.00p 565.00p 555087
26/07/2013 563.50p 563.50p 550.50p 557.00p 365513
25/07/2013 560.00p 560.50p 546.00p 556.00p 403061
24/07/2013 557.00p 562.00p 551.00p 557.50p 318210
23/07/2013 551.50p 558.50p 551.50p 553.00p 342749
22/07/2013 558.00p 558.00p 529.50p 550.50p 305980
19/07/2013 556.00p 560.00p 551.00p 555.00p 208869
18/07/2013 551.50p 569.50p 548.00p 560.00p 420337
17/07/2013 543.00p 552.50p 532.00p 549.50p 308654
16/07/2013 544.50p 546.50p 538.50p 541.00p 369248
15/07/2013 540.50p 548.00p 538.50p 544.50p 232140
12/07/2013 541.50p 544.00p 538.50p 541.50p 316522
11/07/2013 533.00p 542.50p 524.00p 539.00p 564256
10/07/2013 526.50p 528.50p 515.50p 524.00p 198247
09/07/2013 520.50p 532.50p 517.50p 528.50p 429004
08/07/2013 514.50p 525.50p 510.00p 517.00p 345456
05/07/2013 520.50p 530.00p 507.50p 510.00p 515688
04/07/2013 510.50p 519.00p 503.50p 518.00p 288388
03/07/2013 510.50p 514.00p 492.70p 508.50p 409876
02/07/2013 519.00p 520.50p 507.50p 513.00p 212532
01/07/2013 508.50p 524.50p 499.00p 519.00p 360096
28/06/2013 509.50p 510.50p 499.00p 499.00p 367615
27/06/2013 496.50p 502.50p 485.00p 502.50p 453083
26/06/2013 493.40p 505.00p 487.30p 497.80p 522803
25/06/2013 469.60p 492.60p 463.00p 491.10p 522258
24/06/2013 467.70p 474.20p 454.80p 463.00p 606841
21/06/2013 484.90p 492.60p 467.00p 467.00p 1355986
20/06/2013 505.00p 512.50p 478.80p 480.40p 456206
19/06/2013 509.00p 513.50p 499.10p 512.50p 447476
18/06/2013 511.50p 535.00p 510.00p 510.00p 265050
17/06/2013 482.00p 514.00p 479.40p 512.00p 293553
14/06/2013 497.10p 501.00p 473.90p 479.50p 283814
13/06/2013 478.10p 496.00p 470.10p 490.80p 362015
12/06/2013 487.50p 493.10p 479.70p 485.70p 319374
11/06/2013 503.00p 503.50p 474.20p 486.20p 841191
10/06/2013 507.00p 510.28p 500.00p 503.50p 146252
07/06/2013 497.20p 508.50p 484.90p 506.50p 310002
06/06/2013 494.60p 503.50p 490.00p 490.00p 274643
05/06/2013 510.50p 514.00p 492.30p 494.00p 371823
04/06/2013 528.00p 528.00p 512.00p 514.00p 249292
03/06/2013 516.00p 526.50p 506.30p 519.00p 240670
31/05/2013 529.00p 529.00p 508.28p 519.50p 235058
30/05/2013 524.50p 524.50p 514.00p 518.00p 237274
29/05/2013 547.00p 555.00p 514.00p 517.00p 549639
28/05/2013 535.00p 564.06p 528.00p 555.00p 390142
24/05/2013 534.00p 534.00p 522.00p 528.00p 334442
23/05/2013 541.50p 541.50p 519.50p 527.50p 392489
22/05/2013 553.00p 557.50p 550.00p 553.00p 491662
21/05/2013 539.50p 556.00p 539.50p 553.00p 558932
20/05/2013 541.50p 547.50p 534.00p 544.50p 453189
17/05/2013 520.00p 535.50p 518.00p 535.00p 249013
16/05/2013 514.00p 523.15p 511.50p 522.00p 970037
15/05/2013 511.50p 515.00p 507.00p 513.00p 219744
14/05/2013 510.00p 514.50p 504.50p 506.50p 342547
13/05/2013 504.50p 513.00p 501.05p 505.00p 94860
10/05/2013 511.00p 515.00p 498.50p 509.50p 331335
09/05/2013 510.00p 515.00p 502.50p 515.00p 283280
08/05/2013 514.00p 515.48p 503.00p 505.00p 257390
07/05/2013 510.50p 517.00p 507.00p 512.50p 229624
03/05/2013 507.00p 519.50p 506.50p 514.50p 527320
02/05/2013 513.50p 513.50p 491.50p 504.00p 316968
01/05/2013 509.50p 515.50p 503.50p 513.00p 135038
30/04/2013 510.50p 519.00p 503.00p 510.00p 419502
29/04/2013 510.50p 520.00p 502.00p 511.00p 303044
26/04/2013 529.00p 529.50p 503.83p 508.00p 557515
25/04/2013 500.00p 540.00p 480.30p 529.50p 2278545
24/04/2013 471.70p 480.50p 464.40p 480.30p 927093
23/04/2013 461.70p 474.70p 458.00p 474.30p 446196
22/04/2013 446.70p 472.00p 446.70p 459.30p 1043300
19/04/2013 443.50p 448.20p 438.30p 446.80p 347311
18/04/2013 429.50p 439.70p 426.60p 438.30p 360728
17/04/2013 424.90p 433.20p 413.13p 427.00p 322059
16/04/2013 437.80p 443.00p 422.50p 427.80p 354498
15/04/2013 443.40p 443.40p 426.30p 438.10p 224611
12/04/2013 447.30p 458.90p 439.50p 443.40p 205888
11/04/2013 446.90p 459.70p 446.90p 457.50p 173686
10/04/2013 429.00p 451.10p 429.00p 448.80p 359102
09/04/2013 424.50p 431.00p 409.06p 429.10p 388601
08/04/2013 426.60p 433.16p 415.25p 420.90p 337541
05/04/2013 456.00p 456.00p 405.31p 422.00p 555052
04/04/2013 454.30p 466.90p 450.00p 450.00p 272084
03/04/2013 460.00p 463.20p 452.50p 455.20p 272621
02/04/2013 445.60p 464.70p 445.60p 461.20p 1115732
28/03/2013 445.30p 451.60p 435.06p 445.00p 181475
27/03/2013 451.50p 453.40p 433.85p 442.50p 279369
26/03/2013 455.90p 462.97p 451.20p 451.20p 1223588
25/03/2013 451.00p 465.70p 443.50p 456.00p 984884
22/03/2013 444.70p 453.00p 442.40p 446.00p 265765
21/03/2013 454.20p 461.30p 440.20p 451.70p 225152
20/03/2013 459.20p 463.51p 451.70p 459.00p 299150
19/03/2013 465.50p 468.50p 460.00p 460.30p 228125
18/03/2013 450.30p 466.70p 447.20p 465.60p 538580
15/03/2013 462.00p 466.20p 454.50p 455.20p 800614
14/03/2013 465.80p 469.10p 452.77p 458.90p 318741
13/03/2013 461.00p 467.20p 451.00p 457.50p 613077
12/03/2013 464.00p 476.20p 464.00p 467.20p 367788
11/03/2013 489.20p 489.20p 462.40p 465.00p 671935
08/03/2013 470.60p 489.20p 470.60p 484.50p 1049803
07/03/2013 472.00p 478.70p 445.78p 474.60p 918448
06/03/2013 416.00p 475.00p 411.17p 473.40p 1041414
05/03/2013 392.70p 412.10p 386.84p 406.40p 885929
04/03/2013 395.80p 396.00p 381.96p 389.70p 579998
01/03/2013 400.90p 407.00p 392.00p 395.00p 463395
28/02/2013 401.70p 407.50p 397.70p 399.50p 1104225
27/02/2013 409.80p 411.20p 399.00p 402.80p 570737
26/02/2013 418.90p 420.80p 396.90p 407.30p 167243
25/02/2013 421.10p 432.20p 417.30p 420.80p 236819
22/02/2013 418.80p 426.00p 417.90p 422.30p 148142
21/02/2013 431.40p 431.40p 406.80p 417.90p 232255
20/02/2013 427.00p 431.70p 425.20p 428.30p 155106
19/02/2013 413.60p 426.50p 411.00p 425.70p 152215
18/02/2013 411.80p 418.40p 409.50p 412.20p 203550
15/02/2013 418.70p 418.70p 402.40p 412.10p 173982
14/02/2013 424.40p 425.50p 412.90p 415.60p 177590
13/02/2013 415.60p 429.90p 414.70p 424.60p 347183
12/02/2013 405.20p 416.34p 402.50p 416.30p 143985
11/02/2013 407.80p 408.00p 402.40p 405.40p 85097
08/02/2013 401.30p 408.95p 401.05p 406.60p 197190
07/02/2013 413.10p 415.20p 388.87p 400.10p 216749
06/02/2013 412.60p 421.80p 409.70p 412.60p 219197
05/02/2013 414.50p 418.80p 411.30p 416.10p 242585
04/02/2013 422.60p 432.00p 413.80p 413.90p 424452
01/02/2013 405.80p 425.90p 403.50p 423.80p 390164
31/01/2013 402.00p 409.90p 400.50p 403.40p 433408
30/01/2013 402.00p 402.20p 397.80p 401.60p 288105
29/01/2013 405.10p 406.10p 386.77p 401.40p 1140826
28/01/2013 416.80p 420.52p 399.50p 405.20p 419802
25/01/2013 408.60p 416.20p 406.00p 415.60p 284105
24/01/2013 405.30p 410.00p 401.00p 408.50p 219416
23/01/2013 406.20p 407.10p 393.24p 403.20p 180804
22/01/2013 408.20p 412.60p 402.30p 406.40p 214959
21/01/2013 404.10p 408.70p 396.30p 407.40p 239774
18/01/2013 394.60p 410.50p 393.00p 400.80p 516951
17/01/2013 381.50p 396.20p 379.70p 393.00p 662821
16/01/2013 387.20p 387.25p 377.74p 381.00p 414831
15/01/2013 387.30p 394.30p 384.30p 387.60p 580105
14/01/2013 389.20p 396.60p 386.80p 388.70p 193506
11/01/2013 390.10p 394.10p 386.20p 389.00p 526367
10/01/2013 397.80p 399.40p 390.60p 393.20p 311282
09/01/2013 396.10p 400.00p 392.70p 397.00p 416504
08/01/2013 408.00p 411.00p 394.20p 396.20p 322558
07/01/2013 399.40p 412.50p 397.50p 408.80p 972455
04/01/2013 387.90p 397.20p 387.90p 397.20p 284073
03/01/2013 382.50p 392.40p 382.50p 389.00p 246610
02/01/2013 379.80p 390.10p 379.50p 383.50p 290125
31/12/2012 372.10p 374.90p 370.10p 373.00p 63086
28/12/2012 377.70p 380.90p 373.00p 376.70p 73131
27/12/2012 377.30p 385.30p 373.20p 377.10p 124526
24/12/2012 384.00p 386.30p 378.78p 379.70p 38110
21/12/2012 384.20p 386.60p 371.10p 386.60p 677045
20/12/2012 378.10p 384.70p 376.56p 384.00p 244049
19/12/2012 378.80p 383.90p 377.60p 379.20p 1458737
18/12/2012 376.20p 380.10p 375.00p 378.00p 441043
17/12/2012 374.90p 378.50p 374.70p 376.50p 156396
14/12/2012 375.70p 378.90p 375.00p 376.50p 241601
13/12/2012 376.80p 378.30p 374.20p 376.00p 402857
12/12/2012 367.90p 378.50p 367.90p 375.60p 499147
11/12/2012 357.90p 375.20p 355.70p 368.70p 333284
10/12/2012 359.00p 362.30p 356.50p 359.00p 244664
07/12/2012 361.60p 363.00p 358.10p 361.00p 210868
06/12/2012 354.40p 362.40p 353.60p 361.50p 270817
05/12/2012 344.30p 353.00p 342.90p 352.20p 294071
04/12/2012 344.70p 346.80p 341.90p 342.40p 125215
03/12/2012 345.00p 349.30p 342.80p 344.20p 211132
30/11/2012 351.50p 354.90p 343.90p 345.90p 843337
29/11/2012 345.40p 351.14p 345.00p 351.10p 490088
28/11/2012 341.70p 344.20p 340.20p 342.80p 660144
27/11/2012 341.40p 342.90p 338.30p 342.60p 370400
26/11/2012 338.70p 342.40p 331.70p 338.70p 794592
23/11/2012 340.90p 342.40p 338.60p 339.50p 161110
22/11/2012 344.80p 346.00p 336.42p 342.50p 489533
21/11/2012 346.40p 348.40p 341.70p 344.20p 216470
20/11/2012 345.70p 351.10p 342.90p 347.90p 300963
19/11/2012 344.50p 350.55p 343.00p 348.70p 328527
16/11/2012 344.80p 350.90p 336.85p 340.70p 740889
15/11/2012 345.90p 346.30p 340.90p 344.10p 278030
14/11/2012 358.20p 358.20p 346.00p 346.00p 457792
13/11/2012 358.90p 361.40p 353.10p 359.00p 507436
12/11/2012 363.80p 365.40p 358.00p 360.80p 332461
09/11/2012 358.60p 366.70p 356.00p 364.00p 530301
08/11/2012 362.00p 362.60p 356.50p 357.60p 363257
07/11/2012 366.30p 371.10p 355.70p 360.30p 460740
06/11/2012 365.80p 370.00p 363.80p 364.40p 432618
05/11/2012 375.10p 379.60p 364.50p 367.10p 730483
02/11/2012 368.90p 377.20p 368.10p 373.10p 555165
01/11/2012 347.20p 369.90p 340.20p 369.10p 2810856
31/10/2012 341.70p 348.30p 340.44p 347.00p 361663
30/10/2012 350.00p 350.00p 342.05p 345.80p 429213
29/10/2012 334.80p 345.30p 334.80p 343.90p 688267
26/10/2012 343.80p 344.40p 339.70p 340.10p 340003
25/10/2012 341.00p 347.30p 339.00p 344.50p 741008
24/10/2012 345.00p 346.30p 334.90p 340.00p 1166708
23/10/2012 344.90p 350.00p 335.73p 343.00p 628849
22/10/2012 347.10p 348.80p 343.60p 345.60p 407162
19/10/2012 342.00p 351.50p 338.00p 346.50p 2583820
18/10/2012 333.20p 346.00p 333.20p 343.20p 2036757
17/10/2012 325.00p 336.00p 324.20p 332.50p 2163791
16/10/2012 323.30p 325.00p 319.30p 323.00p 446449

*Close Price adjusted for both dividends and splits