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
21/06/2011 334.50p 340.60p 330.00p 339.20p 214850
20/06/2011 336.40p 336.40p 329.20p 332.90p 390335
17/06/2011 342.20p 342.20p 326.50p 336.90p 960322
16/06/2011 357.80p 357.80p 342.40p 344.00p 621593
15/06/2011 374.30p 374.30p 355.20p 355.30p 446066
14/06/2011 368.70p 377.40p 365.60p 373.30p 156577
13/06/2011 363.60p 368.70p 363.60p 365.10p 109801
10/06/2011 373.40p 374.05p 365.00p 367.60p 327092
09/06/2011 368.00p 376.20p 367.90p 374.30p 299704
08/06/2011 375.20p 375.30p 368.10p 368.10p 462180
07/06/2011 375.60p 377.40p 374.57p 375.70p 242273
06/06/2011 370.80p 376.00p 369.00p 375.60p 306449
03/06/2011 375.00p 375.00p 364.90p 372.00p 140049
02/06/2011 373.50p 376.80p 369.98p 371.50p 578773
01/06/2011 372.40p 376.10p 366.90p 374.60p 382758
31/05/2011 360.60p 371.20p 356.90p 370.60p 357037
27/05/2011 364.10p 364.10p 358.63p 362.00p 157397
26/05/2011 356.60p 360.40p 355.40p 357.90p 100778
25/05/2011 354.20p 357.70p 350.10p 355.00p 172742
24/05/2011 358.60p 358.60p 352.80p 355.50p 169921
23/05/2011 364.30p 364.30p 350.10p 355.00p 257082
20/05/2011 364.80p 369.10p 364.80p 365.70p 283898
19/05/2011 358.70p 368.00p 356.20p 366.50p 332061
18/05/2011 362.30p 363.40p 355.50p 356.40p 596423
17/05/2011 363.20p 368.10p 359.80p 360.00p 182911
16/05/2011 365.60p 368.50p 356.10p 364.50p 553155
13/05/2011 372.30p 374.70p 364.90p 367.10p 693280
12/05/2011 371.30p 377.60p 368.90p 370.00p 362811
11/05/2011 352.70p 378.50p 350.30p 375.50p 800483
10/05/2011 344.10p 351.00p 342.00p 350.30p 294177
09/05/2011 343.20p 346.40p 341.50p 343.10p 286684
06/05/2011 352.90p 352.90p 337.60p 345.00p 593792
05/05/2011 366.10p 366.10p 350.00p 351.20p 356307
04/05/2011 366.90p 369.00p 362.39p 364.00p 506875
03/05/2011 367.00p 367.50p 363.30p 367.50p 312205
28/04/2011 364.50p 367.54p 358.00p 367.50p 519601
27/04/2011 355.60p 362.60p 353.10p 362.50p 829985
26/04/2011 351.90p 356.40p 351.90p 355.60p 182667
21/04/2011 348.30p 356.70p 343.70p 355.60p 324211
20/04/2011 344.90p 350.90p 340.61p 346.50p 378910
19/04/2011 335.00p 343.90p 334.10p 343.10p 633926
18/04/2011 345.70p 346.90p 329.10p 335.00p 543899
15/04/2011 330.00p 347.80p 330.00p 345.80p 1215541
14/04/2011 326.50p 331.30p 325.00p 330.00p 295228
13/04/2011 331.40p 333.20p 323.50p 327.50p 727206
12/04/2011 340.30p 340.30p 330.10p 331.90p 306991
11/04/2011 336.10p 344.60p 335.00p 341.00p 611159
08/04/2011 334.90p 339.00p 334.90p 336.90p 250902
07/04/2011 340.30p 345.20p 334.00p 334.90p 319263
06/04/2011 332.40p 349.70p 332.00p 340.20p 430676
05/04/2011 330.00p 331.20p 328.00p 331.20p 302454
04/04/2011 323.00p 329.90p 323.00p 329.90p 366426
01/04/2011 322.40p 330.00p 319.20p 325.70p 517061
31/03/2011 327.80p 328.10p 320.50p 321.60p 320822
30/03/2011 329.20p 330.00p 324.70p 326.90p 256710
29/03/2011 327.00p 327.00p 322.00p 325.90p 300719
28/03/2011 325.50p 328.50p 323.00p 327.50p 229065
25/03/2011 326.40p 328.20p 321.40p 324.30p 360180
24/03/2011 321.70p 324.00p 318.10p 324.00p 542576
23/03/2011 315.40p 321.00p 315.00p 320.70p 354670
22/03/2011 319.40p 320.70p 312.60p 317.60p 366574
21/03/2011 322.20p 322.20p 316.20p 320.00p 307185
18/03/2011 310.10p 332.70p 310.10p 321.00p 959039
17/03/2011 310.60p 314.00p 307.20p 310.00p 539337
16/03/2011 314.80p 314.80p 307.10p 310.00p 657233
15/03/2011 320.00p 322.90p 311.00p 311.20p 693682
14/03/2011 320.50p 327.10p 318.60p 322.40p 334235
11/03/2011 320.00p 324.50p 317.90p 322.90p 531537
10/03/2011 330.50p 330.50p 320.00p 320.00p 609838
09/03/2011 321.00p 336.20p 321.00p 332.20p 1157389
08/03/2011 316.00p 326.00p 316.00p 323.20p 876916
07/03/2011 314.80p 317.60p 309.30p 316.50p 412881
04/03/2011 322.50p 327.90p 316.50p 316.70p 308022
03/03/2011 320.10p 326.00p 320.10p 322.80p 718596
02/03/2011 325.00p 326.00p 321.10p 322.00p 877642
01/03/2011 337.00p 338.60p 325.50p 330.00p 1169671
28/02/2011 328.40p 335.40p 324.50p 332.40p 478964
25/02/2011 325.40p 328.30p 315.33p 326.90p 636816
24/02/2011 323.00p 326.60p 320.00p 325.50p 415264
23/02/2011 331.70p 333.00p 321.30p 321.60p 298261
22/02/2011 339.30p 339.90p 327.30p 332.80p 1913399
21/02/2011 345.10p 347.10p 336.80p 339.10p 501096
18/02/2011 337.20p 344.60p 334.30p 344.60p 1475411
17/02/2011 327.40p 340.00p 323.90p 335.30p 544017
16/02/2011 330.50p 331.50p 320.82p 325.70p 457564
15/02/2011 326.40p 329.80p 323.50p 328.00p 303393
14/02/2011 334.20p 334.20p 324.10p 329.00p 286129
11/02/2011 334.00p 334.60p 328.60p 330.00p 269103
10/02/2011 351.60p 353.20p 331.40p 334.00p 501375
09/02/2011 344.10p 350.00p 340.70p 350.00p 4038543
08/02/2011 348.30p 350.00p 337.00p 342.00p 640398
07/02/2011 348.40p 351.90p 344.60p 350.00p 1096713
04/02/2011 347.60p 352.00p 343.60p 346.00p 239998
03/02/2011 341.40p 350.20p 337.00p 348.30p 221138
02/02/2011 343.60p 348.80p 337.70p 341.50p 240061
01/02/2011 342.80p 346.80p 338.80p 343.20p 328161
31/01/2011 342.80p 343.90p 337.00p 342.00p 446903
28/01/2011 344.70p 349.70p 339.40p 346.10p 658746
27/01/2011 342.00p 350.30p 342.00p 346.00p 505434
26/01/2011 333.20p 345.00p 333.20p 345.00p 1171786
25/01/2011 339.90p 340.70p 326.30p 334.50p 287576
24/01/2011 344.20p 344.20p 337.00p 338.90p 307282
21/01/2011 338.60p 353.70p 337.40p 342.00p 2553204
20/01/2011 354.70p 354.70p 335.40p 336.40p 1239525
19/01/2011 358.20p 359.50p 354.00p 354.40p 673749
18/01/2011 364.40p 364.40p 353.10p 356.20p 1379055
17/01/2011 376.40p 376.40p 360.70p 361.60p 568123
14/01/2011 369.00p 381.20p 369.00p 375.00p 1728471
13/01/2011 365.50p 370.90p 360.20p 369.70p 2203950
12/01/2011 360.00p 368.50p 359.30p 364.40p 685267
11/01/2011 353.90p 360.60p 347.50p 360.60p 1556606
10/01/2011 359.20p 360.10p 349.20p 350.10p 700158
07/01/2011 373.40p 374.10p 356.00p 360.00p 2355859
06/01/2011 383.10p 384.60p 374.00p 374.00p 676795
05/01/2011 384.70p 389.10p 382.80p 384.00p 481778
04/01/2011 385.00p 391.10p 382.20p 386.60p 675900
31/12/2010 382.50p 385.00p 380.90p 384.00p 69439
30/12/2010 382.90p 384.50p 377.30p 380.90p 220315
29/12/2010 363.40p 384.90p 362.80p 384.90p 342032
24/12/2010 366.40p 374.70p 364.00p 366.00p 14390
23/12/2010 368.10p 369.80p 363.60p 369.20p 153454
22/12/2010 365.10p 371.70p 364.10p 367.10p 171573
21/12/2010 359.90p 366.30p 358.30p 365.00p 275051
20/12/2010 354.00p 365.30p 349.70p 361.50p 297507
17/12/2010 351.20p 355.50p 344.80p 355.50p 943339
16/12/2010 363.00p 375.70p 343.50p 350.20p 1045362
15/12/2010 344.40p 362.80p 342.40p 362.80p 792717
14/12/2010 352.20p 354.90p 348.50p 348.60p 365127
13/12/2010 344.80p 353.60p 341.35p 352.20p 533551
10/12/2010 342.40p 344.70p 340.10p 342.90p 716451
09/12/2010 340.10p 344.60p 337.20p 343.80p 638678
08/12/2010 338.30p 339.40p 332.50p 339.40p 377407
07/12/2010 339.00p 353.10p 335.50p 339.50p 1052369
06/12/2010 320.40p 340.00p 320.00p 340.00p 812060
03/12/2010 322.90p 324.50p 316.10p 320.00p 365911
02/12/2010 309.50p 325.00p 307.70p 325.00p 396217
01/12/2010 301.40p 306.50p 297.70p 304.70p 708332
30/11/2010 304.60p 308.50p 298.20p 299.00p 762413
29/11/2010 306.80p 308.50p 303.00p 303.00p 888018
26/11/2010 310.00p 310.00p 301.00p 304.40p 880389
25/11/2010 302.80p 310.90p 302.20p 310.00p 672006
24/11/2010 311.20p 311.20p 276.40p 303.00p 2571678
23/11/2010 313.90p 315.60p 307.60p 308.70p 318942
22/11/2010 320.00p 320.00p 310.70p 315.60p 303728
19/11/2010 314.00p 327.20p 314.00p 314.80p 928873
18/11/2010 310.80p 314.80p 309.50p 314.80p 241573
17/11/2010 306.10p 311.90p 300.00p 306.20p 1020157
16/11/2010 311.50p 317.10p 306.00p 307.10p 341302
15/11/2010 315.70p 320.00p 312.40p 313.80p 190350
12/11/2010 315.10p 319.80p 310.94p 318.00p 300098
11/11/2010 324.80p 328.30p 315.50p 319.10p 410934
10/11/2010 326.50p 331.30p 320.00p 325.00p 892829
09/11/2010 332.80p 333.50p 327.10p 329.00p 350351
08/11/2010 329.90p 340.90p 328.20p 332.10p 814408
05/11/2010 320.10p 329.90p 317.00p 329.90p 386257
04/11/2010 317.50p 319.30p 314.80p 318.00p 132510
03/11/2010 313.30p 314.70p 308.90p 313.40p 402143
02/11/2010 313.30p 313.30p 307.00p 312.00p 421535
01/11/2010 312.20p 317.00p 310.20p 311.70p 151523
29/10/2010 305.70p 312.80p 305.00p 311.00p 870497
28/10/2010 314.40p 315.30p 305.00p 306.30p 644618
27/10/2010 317.30p 322.00p 310.00p 311.00p 595804
26/10/2010 314.60p 324.50p 314.60p 320.50p 906937
25/10/2010 311.20p 321.80p 310.20p 314.20p 1049895
22/10/2010 306.00p 314.70p 305.00p 310.50p 534812
21/10/2010 300.00p 305.90p 299.60p 304.80p 396977
20/10/2010 304.80p 306.10p 299.00p 302.10p 517167
19/10/2010 302.00p 308.10p 290.90p 303.20p 1106103
18/10/2010 289.50p 304.00p 289.50p 299.20p 518371
15/10/2010 290.40p 293.90p 288.90p 291.30p 419242
14/10/2010 296.00p 298.40p 289.50p 290.70p 413211
13/10/2010 288.60p 310.00p 287.40p 298.00p 957279
12/10/2010 284.00p 291.90p 284.00p 289.30p 859138
11/10/2010 281.40p 290.60p 277.00p 288.30p 429301
08/10/2010 281.50p 281.50p 275.50p 276.80p 733919
07/10/2010 281.80p 284.60p 276.94p 280.10p 1196502
06/10/2010 268.70p 282.00p 268.70p 281.00p 1720368
05/10/2010 270.00p 271.00p 266.70p 268.50p 475466
04/10/2010 269.50p 272.20p 268.48p 269.10p 783763
01/10/2010 271.20p 275.20p 269.10p 271.00p 740482
30/09/2010 274.80p 277.00p 266.00p 269.80p 1218317
29/09/2010 275.40p 277.33p 273.30p 275.70p 599534
28/09/2010 279.00p 279.00p 271.60p 277.50p 698158
27/09/2010 267.30p 283.00p 267.30p 278.10p 3712799
24/09/2010 261.30p 265.50p 257.10p 265.50p 542927
23/09/2010 264.60p 264.60p 256.50p 260.60p 402285
22/09/2010 268.00p 268.00p 261.30p 261.30p 215236
21/09/2010 267.00p 269.20p 265.00p 266.00p 1062555
20/09/2010 266.50p 269.10p 265.40p 267.40p 448328
17/09/2010 271.50p 274.00p 266.37p 266.40p 836094
16/09/2010 269.40p 271.60p 267.20p 270.30p 654539
15/09/2010 269.20p 272.30p 267.80p 270.30p 426538
14/09/2010 272.10p 272.10p 268.90p 270.20p 369727
13/09/2010 266.70p 272.80p 266.40p 271.40p 507119
10/09/2010 260.90p 266.90p 260.90p 266.70p 439115
09/09/2010 262.00p 266.20p 255.90p 265.00p 811659
08/09/2010 258.90p 260.80p 254.30p 260.80p 718408
07/09/2010 254.00p 259.20p 253.08p 258.50p 600895
06/09/2010 247.00p 254.60p 246.89p 253.60p 423885
03/09/2010 245.00p 246.00p 237.50p 245.00p 821539

*Close Price adjusted for both dividends and splits