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
15/10/2012 319.00p 322.10p 316.40p 319.80p 217360
12/10/2012 317.00p 320.90p 313.40p 318.40p 299663
11/10/2012 314.70p 319.60p 314.70p 316.30p 155228
10/10/2012 314.50p 320.10p 314.50p 316.30p 473920
09/10/2012 318.90p 318.90p 305.40p 315.80p 167360
08/10/2012 315.50p 319.30p 311.80p 312.10p 193785
05/10/2012 320.90p 320.90p 315.50p 317.70p 326174
04/10/2012 308.10p 320.70p 307.50p 316.20p 811019
03/10/2012 306.60p 309.00p 303.30p 306.60p 743499
02/10/2012 298.20p 311.50p 298.20p 307.40p 643845
01/10/2012 299.20p 305.60p 296.50p 301.50p 317468
28/09/2012 308.80p 308.80p 295.80p 299.70p 350454
27/09/2012 303.10p 306.70p 296.10p 302.00p 195794
26/09/2012 299.90p 301.70p 292.90p 295.50p 296053
25/09/2012 305.60p 308.40p 300.20p 302.40p 400664
24/09/2012 306.20p 313.80p 304.20p 306.40p 340456
21/09/2012 307.90p 314.40p 302.00p 308.70p 806865
20/09/2012 311.50p 311.50p 302.30p 304.90p 526707
19/09/2012 318.10p 318.70p 306.60p 310.00p 433470
18/09/2012 322.60p 322.70p 316.50p 317.50p 391267
17/09/2012 322.60p 328.00p 321.90p 322.70p 375026
14/09/2012 327.00p 337.30p 326.60p 326.60p 568119
13/09/2012 322.90p 323.10p 317.65p 320.70p 211159
12/09/2012 318.80p 322.00p 315.90p 319.20p 683234
11/09/2012 320.20p 322.60p 317.70p 317.90p 282360
10/09/2012 321.80p 329.40p 318.00p 324.30p 438368
07/09/2012 308.90p 324.24p 307.00p 322.60p 468898
06/09/2012 301.10p 306.00p 296.90p 303.80p 325769
05/09/2012 296.40p 304.30p 296.40p 303.50p 293834
04/09/2012 305.30p 305.30p 299.60p 301.30p 287903
03/09/2012 292.40p 299.43p 288.50p 299.40p 361912
31/08/2012 287.00p 292.30p 282.10p 289.30p 504329
30/08/2012 288.90p 289.90p 283.00p 284.60p 252711
29/08/2012 293.00p 299.10p 285.90p 289.40p 423673
28/08/2012 297.50p 300.70p 292.90p 295.00p 333052
24/08/2012 303.50p 304.70p 292.40p 292.40p 288473
23/08/2012 305.80p 306.80p 299.50p 301.10p 448266
22/08/2012 309.00p 309.40p 297.28p 301.60p 368743
21/08/2012 310.70p 318.80p 306.20p 310.50p 618634
20/08/2012 311.50p 311.50p 304.90p 308.00p 335033
17/08/2012 303.00p 312.30p 303.00p 310.00p 377721
16/08/2012 300.40p 303.80p 294.90p 299.70p 262792
15/08/2012 300.90p 310.80p 298.40p 298.70p 514699
14/08/2012 301.60p 302.20p 294.60p 300.00p 1143202
13/08/2012 297.40p 304.90p 294.90p 298.00p 359602
10/08/2012 294.50p 298.50p 290.20p 296.30p 281593
09/08/2012 299.10p 302.00p 288.78p 295.00p 296312
08/08/2012 307.30p 307.30p 292.80p 295.40p 379294
07/08/2012 303.50p 309.20p 299.40p 304.50p 326385
06/08/2012 294.30p 304.60p 290.30p 302.40p 616540
03/08/2012 287.30p 299.00p 283.87p 293.60p 908793
02/08/2012 285.90p 294.20p 283.90p 284.50p 301990
01/08/2012 281.20p 287.20p 280.70p 284.80p 397927
31/07/2012 288.00p 293.61p 280.00p 280.00p 405049
30/07/2012 275.90p 288.80p 273.23p 288.00p 579435
27/07/2012 268.00p 273.90p 265.60p 273.00p 550638
26/07/2012 259.80p 267.30p 253.70p 266.80p 375965
25/07/2012 253.70p 259.00p 253.70p 259.00p 622537
24/07/2012 248.00p 256.50p 240.00p 255.60p 922447
23/07/2012 248.40p 250.70p 236.20p 236.20p 352910
20/07/2012 256.00p 256.60p 247.05p 250.80p 196309
19/07/2012 256.20p 257.20p 252.40p 255.40p 251490
18/07/2012 254.50p 257.70p 253.10p 254.00p 347935
17/07/2012 248.70p 253.20p 247.00p 252.00p 231040
16/07/2012 248.70p 249.50p 243.30p 248.50p 190142
13/07/2012 237.30p 249.50p 237.30p 247.60p 210279
12/07/2012 243.10p 244.20p 235.00p 237.40p 199051
11/07/2012 248.00p 249.10p 243.30p 244.80p 206249
10/07/2012 243.00p 254.30p 238.70p 250.70p 530680
09/07/2012 245.00p 246.43p 240.80p 240.80p 294802
06/07/2012 246.40p 249.80p 243.90p 246.30p 209793
05/07/2012 242.10p 251.70p 241.30p 243.80p 167727
04/07/2012 248.80p 249.60p 243.60p 247.70p 70314
03/07/2012 245.20p 248.80p 240.40p 246.20p 278297
02/07/2012 240.10p 244.50p 237.30p 243.00p 726185
29/06/2012 243.50p 243.50p 239.10p 239.10p 384004
28/06/2012 245.80p 246.30p 235.10p 236.20p 242263
27/06/2012 239.40p 247.60p 235.80p 245.80p 167667
26/06/2012 240.40p 245.10p 237.50p 238.80p 133710
25/06/2012 257.00p 257.00p 238.30p 238.30p 199679
22/06/2012 261.70p 264.70p 256.30p 256.50p 154468
21/06/2012 259.40p 266.10p 254.90p 263.80p 373120
20/06/2012 244.40p 260.20p 241.50p 260.20p 324994
19/06/2012 239.90p 244.30p 236.80p 243.30p 103030
18/06/2012 241.30p 243.90p 234.90p 238.60p 216847
15/06/2012 228.30p 240.80p 228.30p 238.00p 706195
14/06/2012 225.80p 230.40p 223.20p 226.50p 350605
13/06/2012 231.40p 233.90p 224.80p 225.60p 375431
12/06/2012 241.50p 242.05p 229.30p 230.40p 373166
11/06/2012 244.70p 248.40p 240.80p 243.70p 316394
08/06/2012 235.90p 239.22p 227.50p 239.20p 259141
07/06/2012 228.70p 240.90p 225.50p 237.00p 1039676
06/06/2012 223.70p 231.90p 222.50p 226.70p 357432
01/06/2012 223.20p 227.10p 219.50p 219.50p 398885
31/05/2012 222.40p 227.70p 220.00p 223.90p 525259
30/05/2012 223.20p 226.90p 219.30p 220.80p 206498
29/05/2012 218.60p 225.20p 213.80p 224.60p 245791
28/05/2012 218.90p 221.70p 216.50p 217.20p 85123
25/05/2012 218.20p 220.90p 213.50p 215.00p 293235
24/05/2012 217.70p 220.50p 216.40p 216.80p 352725
23/05/2012 216.20p 220.80p 210.70p 214.60p 574125
22/05/2012 218.30p 221.00p 215.10p 219.00p 292818
21/05/2012 210.20p 217.20p 207.30p 215.80p 289746
18/05/2012 215.00p 220.60p 211.30p 211.50p 648234
17/05/2012 227.80p 228.90p 216.00p 216.80p 358778
16/05/2012 221.30p 231.30p 217.20p 226.20p 538373
15/05/2012 235.60p 237.70p 223.70p 224.40p 230659
14/05/2012 238.20p 240.70p 231.80p 233.30p 441376
11/05/2012 238.10p 243.70p 238.10p 241.00p 340880
10/05/2012 231.00p 242.60p 229.70p 241.30p 528189
09/05/2012 232.80p 233.10p 220.76p 227.80p 609365
08/05/2012 245.00p 248.30p 227.00p 228.70p 480649
04/05/2012 260.00p 260.00p 242.60p 243.50p 372645
03/05/2012 264.20p 274.20p 258.30p 259.80p 273336
02/05/2012 267.60p 268.50p 261.70p 264.40p 259772
01/05/2012 266.70p 269.00p 262.50p 267.40p 279251
30/04/2012 268.20p 270.20p 265.30p 267.70p 330092
27/04/2012 258.50p 268.00p 257.70p 266.80p 373428
26/04/2012 258.70p 262.50p 255.30p 262.10p 454507
25/04/2012 247.10p 259.10p 247.00p 257.40p 460325
24/04/2012 248.20p 250.00p 240.50p 245.00p 644081
23/04/2012 249.50p 250.60p 236.10p 245.70p 683624
20/04/2012 241.50p 253.50p 237.30p 253.50p 923321
19/04/2012 246.80p 247.20p 241.20p 243.00p 489922
18/04/2012 241.90p 249.40p 239.50p 243.40p 1813618
17/04/2012 241.80p 245.30p 237.10p 240.20p 730442
16/04/2012 252.40p 254.58p 240.00p 240.90p 479165
13/04/2012 250.20p 258.10p 249.00p 254.80p 475098
12/04/2012 242.70p 251.50p 242.00p 249.60p 683731
11/04/2012 238.90p 247.40p 238.60p 246.30p 402440
10/04/2012 250.00p 252.50p 239.20p 239.40p 487464
05/04/2012 265.20p 265.40p 249.30p 252.20p 636550
04/04/2012 274.30p 279.00p 261.70p 264.30p 471182
03/04/2012 272.30p 278.00p 268.40p 275.00p 454571
02/04/2012 269.10p 271.80p 261.90p 271.50p 566926
30/03/2012 257.00p 268.10p 257.00p 268.10p 388885
29/03/2012 255.70p 262.20p 254.40p 256.00p 302559
28/03/2012 260.20p 260.50p 254.13p 257.00p 435477
27/03/2012 259.50p 262.80p 257.40p 261.60p 513425
26/03/2012 249.40p 257.80p 248.10p 257.70p 299846
23/03/2012 248.80p 251.00p 244.00p 247.70p 612913
22/03/2012 267.60p 271.40p 246.40p 247.60p 1576690
21/03/2012 262.90p 269.80p 258.80p 269.30p 295533
20/03/2012 263.40p 263.40p 258.21p 262.00p 286487
19/03/2012 270.10p 271.70p 262.60p 264.00p 578065
16/03/2012 262.00p 271.51p 255.90p 271.40p 945274
15/03/2012 258.60p 261.90p 251.00p 261.90p 423629
14/03/2012 256.20p 264.10p 255.45p 258.20p 377812
13/03/2012 246.80p 256.40p 246.80p 253.70p 410113
12/03/2012 247.40p 248.60p 243.20p 245.00p 628842
09/03/2012 244.60p 253.70p 243.30p 247.40p 387433
08/03/2012 249.80p 257.80p 245.30p 245.40p 544241
07/03/2012 239.20p 246.60p 235.80p 244.50p 288370
06/03/2012 250.00p 250.00p 231.90p 240.10p 629584
05/03/2012 247.70p 254.10p 244.40p 252.00p 498108
02/03/2012 245.20p 249.60p 243.80p 247.90p 503683
01/03/2012 249.40p 254.00p 241.56p 246.80p 1296239
29/02/2012 224.00p 256.10p 223.00p 247.70p 2011334
28/02/2012 223.10p 226.10p 218.70p 224.20p 474586
27/02/2012 218.80p 222.60p 211.60p 221.60p 287474
24/02/2012 224.70p 224.70p 219.30p 220.00p 273202
23/02/2012 223.60p 228.40p 213.51p 224.20p 236137
22/02/2012 222.00p 225.30p 221.40p 223.50p 143423
21/02/2012 224.50p 228.70p 220.10p 222.60p 255005
20/02/2012 219.50p 226.80p 216.33p 225.50p 182614
17/02/2012 213.40p 220.20p 213.00p 218.60p 241357
16/02/2012 211.40p 215.00p 205.60p 212.60p 357187
15/02/2012 208.50p 216.00p 208.50p 213.90p 698234
14/02/2012 210.90p 214.50p 205.40p 206.90p 225106
13/02/2012 209.00p 213.90p 209.00p 212.50p 383766
10/02/2012 213.00p 215.00p 203.80p 207.90p 548914
09/02/2012 214.00p 215.70p 213.20p 213.60p 198368
08/02/2012 211.50p 215.60p 210.75p 214.60p 989551
07/02/2012 213.00p 213.10p 205.70p 211.40p 483447
06/02/2012 211.90p 214.70p 203.84p 213.60p 272843
03/02/2012 205.00p 214.40p 203.70p 213.00p 1610191
02/02/2012 195.90p 206.40p 193.90p 203.90p 1438934
01/02/2012 190.50p 199.40p 189.00p 194.60p 1106029
31/01/2012 188.00p 193.80p 182.40p 190.30p 337682
30/01/2012 197.80p 197.80p 185.30p 186.10p 612491
27/01/2012 199.90p 200.90p 195.78p 198.00p 343003
26/01/2012 198.30p 206.20p 191.50p 201.70p 896119
25/01/2012 195.90p 200.00p 193.80p 198.40p 687706
24/01/2012 192.00p 193.00p 187.22p 193.00p 807036
23/01/2012 193.40p 195.40p 190.10p 192.50p 600735
20/01/2012 186.40p 194.00p 184.90p 194.00p 845336
19/01/2012 165.30p 196.10p 164.81p 187.00p 2028449
18/01/2012 154.70p 166.80p 153.70p 166.80p 1054997
17/01/2012 150.40p 155.20p 150.30p 155.20p 872484
16/01/2012 149.20p 149.30p 146.56p 148.50p 406159
13/01/2012 152.70p 153.00p 145.00p 148.90p 720957
12/01/2012 150.90p 152.20p 149.50p 151.10p 1315989
11/01/2012 153.00p 155.70p 149.50p 150.40p 1067731
10/01/2012 159.10p 161.06p 153.20p 153.30p 1079625
09/01/2012 160.80p 163.76p 156.20p 156.90p 790106
06/01/2012 168.80p 171.80p 158.00p 160.00p 1125755
05/01/2012 178.00p 180.70p 170.40p 172.00p 510932
04/01/2012 185.20p 189.50p 180.60p 180.90p 569983
03/01/2012 174.30p 186.20p 169.70p 186.20p 908032
30/12/2011 166.70p 171.50p 165.90p 171.50p 96910

*Close Price adjusted for both dividends and splits