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
01/02/2024 121.00p 121.00p 118.16p 121.00p 31459
31/01/2024 120.00p 124.00p 120.00p 120.00p 58192
30/01/2024 120.00p 123.50p 120.00p 122.00p 5530
29/01/2024 120.00p 124.00p 120.00p 120.00p 39878
26/01/2024 116.00p 124.00p 116.00p 120.00p 62658
25/01/2024 119.00p 121.00p 118.83p 119.50p 104477
24/01/2024 116.00p 119.00p 116.00p 119.00p 20306
23/01/2024 116.00p 120.00p 115.54p 118.00p 430796
22/01/2024 115.50p 118.50p 115.15p 118.50p 121395
19/01/2024 115.50p 118.50p 114.00p 115.00p 63722
18/01/2024 113.50p 118.50p 112.00p 115.00p 385809
17/01/2024 119.50p 123.50p 112.15p 115.00p 267033
16/01/2024 118.50p 123.50p 118.50p 119.50p 52448
15/01/2024 118.50p 122.00p 118.50p 119.00p 20099
12/01/2024 121.00p 123.50p 117.50p 120.50p 115116
11/01/2024 122.50p 123.50p 119.60p 121.00p 61006
10/01/2024 123.50p 123.50p 117.50p 120.50p 40614
09/01/2024 123.00p 123.50p 117.50p 122.50p 100988
08/01/2024 120.00p 123.50p 120.00p 121.00p 249876
05/01/2024 118.50p 121.50p 118.00p 121.00p 60847
04/01/2024 117.50p 120.00p 117.50p 120.00p 26582
03/01/2024 120.00p 121.50p 119.50p 119.50p 264957
02/01/2024 119.00p 122.00p 117.50p 121.00p 30836
29/12/2023 120.00p 120.90p 119.00p 119.00p 22720
28/12/2023 121.00p 121.50p 120.50p 121.50p 20103
27/12/2023 121.50p 122.00p 120.00p 122.00p 12055
22/12/2023 122.00p 122.00p 119.50p 120.00p 250987
21/12/2023 122.00p 123.50p 120.50p 121.00p 81856
20/12/2023 116.00p 122.50p 116.00p 120.50p 2521877
19/12/2023 115.00p 122.00p 115.00p 121.50p 95357
18/12/2023 113.00p 122.00p 113.00p 120.00p 136159
15/12/2023 113.50p 119.00p 113.50p 119.00p 139118
14/12/2023 117.50p 120.00p 117.50p 119.50p 130850
13/12/2023 112.50p 119.00p 112.50p 118.00p 89228
12/12/2023 112.50p 119.00p 112.50p 117.50p 35063
11/12/2023 112.50p 119.00p 112.50p 118.00p 62307
08/12/2023 114.00p 118.50p 114.00p 117.50p 28130
07/12/2023 112.00p 118.50p 112.00p 118.50p 63356
06/12/2023 112.00p 118.00p 112.00p 117.50p 43566
05/12/2023 113.00p 118.00p 113.00p 117.00p 165512
04/12/2023 110.50p 117.00p 110.50p 115.00p 224348
01/12/2023 111.00p 116.50p 107.10p 114.00p 345042
30/11/2023 117.50p 122.50p 110.00p 110.00p 717630
29/11/2023 120.00p 122.50p 119.00p 119.00p 65315
28/11/2023 119.00p 121.00p 116.50p 119.00p 193704
27/11/2023 117.50p 121.00p 116.50p 118.25p 85002
24/11/2023 119.00p 119.00p 118.00p 118.50p 160028
23/11/2023 119.00p 119.50p 119.00p 119.00p 21870
22/11/2023 120.00p 120.00p 118.00p 120.00p 51612
21/11/2023 122.00p 122.50p 119.00p 119.50p 567201
20/11/2023 117.00p 121.00p 117.00p 118.50p 57666
17/11/2023 118.50p 119.00p 117.50p 118.50p 601222
16/11/2023 119.00p 120.00p 115.00p 117.50p 172991
15/11/2023 118.00p 120.00p 116.84p 119.00p 97698
14/11/2023 117.50p 118.79p 115.37p 117.00p 152838
13/11/2023 119.50p 124.49p 110.26p 117.50p 337860
10/11/2023 120.50p 124.50p 118.50p 120.50p 39513
09/11/2023 121.50p 127.50p 117.00p 120.00p 116745
08/11/2023 123.00p 128.00p 120.00p 121.50p 105924
07/11/2023 125.00p 127.25p 121.64p 122.00p 199110
06/11/2023 127.00p 128.10p 125.00p 126.00p 38756
03/11/2023 131.00p 131.00p 125.00p 127.50p 30537
02/11/2023 128.00p 128.50p 123.50p 124.00p 284535
01/11/2023 131.00p 131.00p 123.50p 127.00p 1408921
31/10/2023 124.00p 131.00p 124.00p 131.00p 937450
30/10/2023 126.00p 127.50p 126.00p 126.50p 105480
27/10/2023 127.50p 128.00p 126.00p 127.50p 120839
26/10/2023 126.50p 129.91p 126.50p 128.50p 246147
25/10/2023 129.00p 129.00p 121.00p 128.00p 33618
24/10/2023 129.50p 129.50p 121.00p 129.50p 5911
23/10/2023 124.00p 129.00p 121.00p 125.50p 118232
20/10/2023 124.50p 128.50p 124.50p 126.00p 8594
19/10/2023 130.00p 130.00p 121.00p 130.00p 32413
18/10/2023 130.00p 130.00p 120.50p 130.00p 23332
17/10/2023 123.50p 126.85p 120.50p 126.50p 37682
16/10/2023 122.00p 128.50p 120.01p 121.50p 130581
13/10/2023 122.50p 128.50p 122.82p 123.00p 57812
12/10/2023 122.50p 126.27p 120.50p 122.50p 32880
11/10/2023 123.50p 128.50p 122.00p 123.50p 124579
10/10/2023 120.00p 126.51p 120.00p 126.00p 18530
09/10/2023 121.00p 124.60p 120.50p 124.00p 56661
06/10/2023 124.00p 128.00p 123.00p 123.00p 31232
05/10/2023 125.50p 131.50p 122.00p 123.50p 326570
04/10/2023 127.50p 127.50p 125.00p 127.50p 43650
03/10/2023 128.50p 134.50p 126.50p 127.50p 83378
02/10/2023 127.50p 130.00p 126.50p 128.00p 55311
29/09/2023 127.50p 134.50p 126.00p 126.00p 70013
28/09/2023 128.50p 131.76p 126.50p 128.00p 11140
27/09/2023 126.00p 129.84p 126.00p 128.00p 60409
26/09/2023 126.50p 128.00p 125.84p 126.50p 14421
25/09/2023 128.50p 130.50p 127.50p 128.00p 35664
22/09/2023 129.50p 134.00p 126.68p 130.00p 321757
21/09/2023 125.00p 130.00p 124.04p 129.50p 123076
20/09/2023 122.50p 127.00p 121.14p 127.00p 55988
19/09/2023 126.50p 126.50p 121.47p 122.00p 59119
18/09/2023 126.50p 126.50p 118.50p 121.00p 66619
15/09/2023 121.50p 124.50p 119.50p 122.50p 77340
14/09/2023 122.00p 124.00p 119.00p 122.00p 23679
13/09/2023 122.50p 126.50p 119.50p 124.50p 34428
12/09/2023 121.00p 126.50p 118.50p 122.50p 29580
11/09/2023 121.50p 126.50p 121.00p 121.00p 16435
08/09/2023 122.00p 122.78p 120.00p 120.00p 58801
07/09/2023 118.50p 126.58p 118.00p 119.00p 23370
06/09/2023 123.00p 123.00p 119.50p 119.50p 6147
05/09/2023 121.00p 121.00p 119.26p 121.00p 123400
04/09/2023 122.00p 125.00p 117.50p 118.00p 44656
01/09/2023 120.50p 122.80p 120.50p 120.50p 42056
31/08/2023 123.00p 124.50p 119.00p 124.50p 51131
30/08/2023 121.50p 127.00p 120.00p 126.00p 112452
29/08/2023 115.00p 124.56p 115.00p 122.50p 106655
25/08/2023 118.50p 122.00p 118.50p 119.50p 80228
24/08/2023 122.00p 123.00p 116.00p 117.00p 110679
23/08/2023 117.50p 123.00p 117.00p 122.00p 124965
22/08/2023 119.00p 122.00p 116.06p 121.50p 105401
21/08/2023 118.00p 119.90p 115.50p 118.00p 59902
18/08/2023 122.00p 122.85p 119.50p 120.00p 139993
17/08/2023 126.00p 128.50p 114.00p 123.50p 295859
16/08/2023 127.00p 129.50p 124.50p 125.50p 44552
15/08/2023 129.50p 130.00p 124.50p 126.00p 166396
14/08/2023 127.00p 132.00p 125.50p 127.00p 139325
11/08/2023 129.50p 130.17p 125.32p 128.00p 194063
10/08/2023 129.50p 129.90p 125.50p 128.00p 74221
09/08/2023 124.00p 130.00p 124.00p 127.50p 29108
08/08/2023 124.00p 127.00p 122.00p 125.00p 73161
07/08/2023 125.50p 127.50p 123.00p 126.00p 212934
04/08/2023 124.00p 128.00p 123.00p 125.50p 323235
03/08/2023 124.00p 127.50p 122.00p 122.50p 160147
02/08/2023 121.00p 125.00p 121.00p 125.00p 202777
01/08/2023 118.50p 125.00p 118.00p 121.50p 534776
31/07/2023 117.00p 119.50p 115.00p 116.00p 135536
28/07/2023 115.00p 121.00p 115.00p 118.00p 69335
27/07/2023 117.00p 120.50p 114.83p 119.00p 54229
26/07/2023 116.00p 120.50p 114.50p 118.00p 57698
25/07/2023 115.50p 119.25p 115.00p 116.00p 60140
24/07/2023 114.00p 119.50p 114.00p 117.00p 69845
21/07/2023 116.00p 117.00p 115.12p 116.50p 96113
20/07/2023 117.50p 117.78p 114.00p 116.50p 90021
19/07/2023 116.00p 117.32p 115.28p 116.00p 27931
18/07/2023 117.50p 117.50p 112.65p 115.50p 107596
17/07/2023 114.00p 117.50p 112.50p 114.50p 75532
14/07/2023 115.00p 118.00p 114.00p 117.00p 185509
13/07/2023 115.50p 117.00p 115.00p 115.50p 31112
12/07/2023 119.50p 119.50p 111.50p 115.00p 108034
11/07/2023 116.00p 119.00p 112.50p 115.00p 257479
10/07/2023 116.00p 118.20p 116.00p 116.00p 54615
07/07/2023 116.50p 120.50p 115.45p 115.50p 138512
06/07/2023 119.00p 120.28p 116.50p 116.50p 76854
05/07/2023 117.00p 121.74p 117.00p 120.00p 83407
04/07/2023 115.00p 117.50p 114.00p 117.50p 82145
03/07/2023 115.00p 115.50p 114.00p 114.00p 39987
30/06/2023 114.50p 116.37p 112.50p 112.50p 55280
29/06/2023 114.00p 115.50p 113.00p 113.50p 52132
28/06/2023 116.00p 116.00p 110.50p 114.50p 26719
27/06/2023 116.00p 116.00p 111.81p 113.50p 99216
26/06/2023 115.50p 116.00p 114.00p 116.00p 44541
23/06/2023 114.00p 117.50p 113.00p 114.00p 73099
22/06/2023 118.00p 119.50p 110.50p 115.00p 187328
21/06/2023 118.50p 120.50p 117.00p 118.00p 149516
20/06/2023 115.00p 121.50p 115.00p 118.50p 729420
19/06/2023 116.50p 117.43p 115.00p 117.00p 131128
16/06/2023 115.50p 118.50p 114.01p 115.50p 26916
15/06/2023 114.00p 117.50p 113.58p 116.50p 129319
14/06/2023 115.00p 116.12p 113.00p 113.50p 95035
13/06/2023 117.00p 118.86p 113.95p 115.50p 76624
12/06/2023 118.50p 119.65p 116.92p 117.50p 133546
09/06/2023 117.00p 120.00p 114.53p 118.00p 192101
08/06/2023 112.00p 119.00p 111.00p 117.00p 114730
07/06/2023 111.00p 113.80p 111.00p 113.50p 82505
06/06/2023 112.50p 112.50p 110.00p 111.50p 143806
05/06/2023 115.00p 115.10p 110.00p 113.00p 46360
02/06/2023 112.00p 116.50p 111.85p 115.00p 220705
01/06/2023 110.00p 112.60p 109.66p 112.00p 84107
31/05/2023 111.00p 112.00p 108.00p 111.00p 428752
30/05/2023 111.50p 113.00p 110.65p 112.50p 530556
26/05/2023 111.00p 113.00p 109.50p 111.00p 102247
25/05/2023 110.00p 113.00p 110.00p 110.50p 1110415
24/05/2023 110.00p 112.00p 109.00p 110.50p 1073231
23/05/2023 110.50p 110.50p 109.00p 109.50p 258888
22/05/2023 107.00p 111.20p 106.00p 110.00p 931724
19/05/2023 107.00p 107.00p 105.88p 106.50p 120888
18/05/2023 106.50p 107.00p 104.74p 107.00p 213204
17/05/2023 107.00p 107.00p 105.88p 106.00p 182084
16/05/2023 107.00p 107.00p 103.50p 106.00p 658342
15/05/2023 100.00p 107.50p 100.00p 107.00p 45661
12/05/2023 103.00p 106.10p 103.00p 105.50p 150610
11/05/2023 99.00p 107.10p 98.20p 105.00p 2179436
10/05/2023 98.00p 99.00p 96.80p 99.00p 58127
09/05/2023 97.60p 99.80p 97.40p 97.80p 111596
05/05/2023 98.20p 98.40p 96.62p 98.00p 79302
04/05/2023 96.60p 101.00p 96.60p 97.20p 172115
03/05/2023 94.60p 97.50p 94.60p 97.00p 63760
02/05/2023 97.00p 97.59p 96.00p 96.80p 48058
28/04/2023 99.80p 99.80p 97.00p 98.00p 124718
27/04/2023 98.80p 101.00p 93.09p 100.00p 452552
26/04/2023 93.20p 96.00p 91.51p 96.00p 86117
25/04/2023 95.00p 95.80p 92.00p 94.00p 23616
24/04/2023 93.60p 95.80p 93.20p 94.00p 50762
21/04/2023 94.00p 99.60p 89.39p 94.00p 80870
20/04/2023 96.00p 98.20p 94.00p 97.00p 72191
19/04/2023 98.20p 99.80p 93.80p 95.00p 29298

*Close Price adjusted for both dividends and splits