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
09/06/2010 205.40p 207.04p 199.00p 204.90p 992050
08/06/2010 205.40p 207.00p 199.80p 202.20p 889847
07/06/2010 210.30p 210.30p 204.40p 207.00p 1143527
04/06/2010 224.00p 226.30p 208.30p 209.50p 2421085
03/06/2010 220.10p 230.50p 220.10p 224.60p 1194366
02/06/2010 215.30p 221.50p 215.20p 220.50p 3416644
01/06/2010 220.80p 220.80p 214.70p 218.50p 2072382
28/05/2010 223.70p 226.30p 217.70p 220.00p 1472810
27/05/2010 217.00p 221.90p 209.50p 220.70p 2340806
26/05/2010 219.10p 220.50p 212.90p 214.20p 1069682
25/05/2010 218.80p 218.80p 212.40p 212.80p 3268261
24/05/2010 227.00p 227.00p 219.90p 222.70p 570431
21/05/2010 219.20p 226.30p 217.30p 223.00p 1653336
20/05/2010 232.70p 232.70p 220.50p 220.50p 1464712
19/05/2010 240.20p 242.20p 232.20p 234.10p 1039897
18/05/2010 242.40p 250.20p 241.00p 248.10p 765567
17/05/2010 243.00p 243.10p 237.10p 238.40p 1077333
14/05/2010 251.20p 255.40p 242.30p 243.60p 1270893
13/05/2010 251.00p 258.20p 248.10p 257.00p 1154273
12/05/2010 238.10p 249.00p 234.20p 249.00p 4046237
11/05/2010 246.80p 246.80p 237.10p 239.70p 1093534
10/05/2010 231.30p 248.00p 231.30p 246.80p 2032844
07/05/2010 240.00p 244.70p 217.70p 224.00p 1604814
06/05/2010 247.90p 252.50p 240.10p 243.50p 1906117
05/05/2010 264.80p 264.80p 249.00p 249.20p 1704857
04/05/2010 270.30p 271.70p 260.50p 262.90p 842556
30/04/2010 269.10p 271.80p 268.00p 271.40p 819019
29/04/2010 265.50p 268.50p 262.70p 267.50p 1421556
28/04/2010 273.00p 273.50p 262.50p 266.00p 11172118
27/04/2010 278.50p 281.30p 275.00p 276.10p 882676
26/04/2010 269.10p 283.00p 268.60p 280.00p 1390853
23/04/2010 267.50p 273.10p 264.90p 270.00p 682450
22/04/2010 265.00p 267.90p 260.80p 264.40p 2557667
21/04/2010 265.30p 267.80p 260.30p 265.00p 1718346
20/04/2010 263.30p 271.00p 260.20p 267.80p 756888
19/04/2010 262.90p 268.00p 255.51p 262.30p 688860
16/04/2010 259.00p 262.90p 257.80p 261.90p 1111758
15/04/2010 243.70p 259.40p 243.70p 259.40p 2092229
14/04/2010 238.00p 250.00p 238.00p 244.60p 3176613
13/04/2010 245.90p 245.90p 230.10p 236.70p 623097
12/04/2010 244.50p 245.60p 240.90p 241.80p 253308
09/04/2010 249.10p 249.10p 238.90p 240.90p 1276298
08/04/2010 254.20p 254.20p 246.00p 246.00p 736879
07/04/2010 255.90p 257.30p 252.00p 254.60p 443018
06/04/2010 246.00p 253.50p 245.60p 251.50p 1492526
01/04/2010 238.90p 246.50p 238.90p 246.50p 333978
31/03/2010 238.60p 245.00p 235.10p 240.30p 401060
30/03/2010 239.00p 239.00p 236.70p 236.70p 213918
29/03/2010 236.40p 238.70p 233.70p 237.80p 508857
26/03/2010 240.50p 242.10p 237.00p 238.40p 497296
25/03/2010 237.40p 244.20p 236.30p 242.20p 662513
24/03/2010 235.00p 239.60p 231.60p 238.90p 655218
23/03/2010 228.10p 235.40p 228.10p 233.00p 422876
22/03/2010 238.00p 238.00p 228.20p 231.50p 256191
19/03/2010 234.70p 237.90p 232.90p 236.80p 933279
18/03/2010 235.10p 236.10p 230.70p 233.50p 341301
17/03/2010 231.90p 236.00p 228.80p 235.10p 385137
16/03/2010 233.70p 234.20p 228.20p 233.50p 393881
15/03/2010 229.40p 232.90p 226.60p 229.70p 438994
12/03/2010 233.00p 236.50p 230.90p 231.30p 420699
11/03/2010 234.70p 236.00p 230.20p 235.00p 852748
10/03/2010 227.50p 236.50p 224.50p 235.00p 1080427
09/03/2010 226.40p 230.80p 221.50p 228.30p 916392
08/03/2010 229.40p 242.40p 220.30p 222.90p 2046961
05/03/2010 213.30p 231.10p 212.30p 228.20p 2730341
04/03/2010 199.70p 214.20p 195.50p 214.20p 3201496
03/03/2010 208.00p 208.00p 183.00p 198.60p 3391788
02/03/2010 212.00p 212.50p 204.30p 208.10p 1195935
01/03/2010 204.20p 213.10p 200.20p 211.00p 1390890
26/02/2010 201.30p 202.00p 197.80p 199.50p 667753
25/02/2010 204.00p 207.10p 197.70p 198.30p 637440
24/02/2010 207.10p 208.10p 201.30p 206.00p 467676
23/02/2010 212.80p 212.80p 200.10p 204.20p 611657
22/02/2010 209.00p 212.70p 207.40p 210.00p 309300
19/02/2010 211.30p 213.00p 207.70p 209.00p 1546205
18/02/2010 214.80p 215.40p 211.30p 214.00p 403044
17/02/2010 207.60p 215.20p 207.60p 213.60p 885014
16/02/2010 200.30p 209.60p 200.30p 206.90p 753450
15/02/2010 198.70p 202.60p 198.50p 199.90p 312783
12/02/2010 202.90p 203.90p 197.40p 200.00p 848204
11/02/2010 205.20p 205.20p 200.00p 200.00p 378767
10/02/2010 198.80p 209.60p 198.80p 202.60p 970231
09/02/2010 197.90p 201.90p 196.40p 200.40p 478514
08/02/2010 200.20p 201.60p 196.40p 199.50p 756781
05/02/2010 213.50p 213.50p 189.10p 199.00p 3150101
04/02/2010 224.80p 225.00p 211.80p 213.50p 692081
03/02/2010 225.60p 225.60p 221.40p 223.60p 929766
02/02/2010 221.50p 227.90p 218.30p 223.50p 1335949
01/02/2010 218.60p 223.80p 218.60p 220.00p 645225
29/01/2010 224.30p 225.00p 218.50p 220.00p 625145
28/01/2010 227.00p 227.00p 219.80p 221.90p 1417353
27/01/2010 215.30p 227.00p 214.90p 222.00p 2595894
26/01/2010 215.00p 223.80p 213.30p 223.00p 1260414
25/01/2010 216.00p 220.30p 213.30p 215.50p 391711
22/01/2010 221.90p 223.30p 214.30p 215.80p 562145
21/01/2010 228.70p 228.70p 218.00p 221.00p 1420326
20/01/2010 228.60p 235.40p 225.90p 228.00p 428228
19/01/2010 227.90p 232.70p 225.30p 232.70p 339009
18/01/2010 231.50p 231.80p 228.80p 229.70p 521979
15/01/2010 235.10p 239.40p 230.40p 231.50p 1288526
14/01/2010 234.90p 237.40p 230.70p 237.40p 1133937
13/01/2010 233.00p 235.00p 230.00p 235.00p 914571
12/01/2010 240.00p 240.00p 230.00p 235.00p 774713
11/01/2010 238.70p 242.10p 236.40p 238.10p 848635
08/01/2010 235.00p 242.04p 234.50p 235.80p 1203156
07/01/2010 217.90p 237.80p 214.70p 232.40p 1765879
06/01/2010 215.60p 221.40p 210.80p 219.80p 542316
05/01/2010 219.70p 219.70p 215.50p 217.10p 399049
04/01/2010 205.00p 219.80p 205.00p 217.60p 608566
31/12/2009 213.70p 213.70p 208.00p 208.00p 76829
30/12/2009 209.90p 214.30p 206.30p 209.20p 204451
29/12/2009 205.00p 209.30p 204.10p 208.10p 187328
24/12/2009 205.00p 207.60p 205.00p 207.30p 7140
23/12/2009 206.40p 209.10p 205.10p 205.10p 185302
22/12/2009 206.10p 212.10p 206.10p 206.40p 355646
21/12/2009 209.60p 210.30p 205.70p 209.30p 675473
18/12/2009 211.90p 213.80p 208.00p 210.00p 2077915
17/12/2009 214.90p 214.90p 206.50p 209.50p 1589621
16/12/2009 215.00p 216.60p 207.50p 210.00p 2763096
15/12/2009 207.70p 218.40p 207.70p 214.00p 3210835
14/12/2009 197.10p 203.30p 196.60p 201.60p 647435
11/12/2009 202.80p 202.80p 191.00p 195.80p 1462715
10/12/2009 196.90p 203.20p 196.90p 201.80p 399477
09/12/2009 200.40p 200.70p 195.00p 200.30p 640379
08/12/2009 203.30p 205.80p 197.10p 198.00p 301186
07/12/2009 205.50p 208.00p 203.40p 204.90p 497483
04/12/2009 205.20p 211.00p 202.20p 210.00p 605957
03/12/2009 209.90p 210.80p 207.30p 209.00p 375104
02/12/2009 204.40p 206.90p 203.50p 205.80p 376808
01/12/2009 204.50p 205.50p 200.10p 205.00p 753028
30/11/2009 201.50p 204.70p 197.10p 199.00p 594075
27/11/2009 190.90p 201.90p 188.90p 199.90p 808043
26/11/2009 205.10p 205.10p 191.30p 192.50p 715914
25/11/2009 207.60p 207.90p 203.80p 204.50p 744324
24/11/2009 210.00p 215.00p 203.30p 204.60p 1421264
23/11/2009 215.00p 215.30p 210.40p 212.70p 1080047
20/11/2009 210.20p 211.90p 210.00p 210.50p 842103
19/11/2009 215.50p 216.10p 210.10p 211.00p 825058
18/11/2009 212.20p 218.20p 210.20p 216.80p 837843
17/11/2009 211.80p 217.90p 208.00p 214.00p 1293668
16/11/2009 206.90p 212.10p 203.00p 211.10p 388084
13/11/2009 208.00p 208.10p 203.50p 203.90p 290554
12/11/2009 207.10p 211.50p 205.00p 208.00p 508490
11/11/2009 214.90p 216.60p 205.00p 206.40p 1160326
10/11/2009 219.10p 225.00p 212.10p 214.10p 646223
09/11/2009 214.20p 219.00p 214.20p 218.70p 302738
06/11/2009 211.90p 220.50p 208.60p 214.30p 950154
05/11/2009 210.00p 212.00p 202.20p 209.50p 785694
04/11/2009 206.40p 213.60p 202.50p 212.00p 1017313
03/11/2009 205.60p 208.70p 202.60p 205.90p 1391736
02/11/2009 206.30p 208.10p 203.30p 206.60p 845796
30/10/2009 209.70p 216.00p 202.60p 205.30p 727070
29/10/2009 206.40p 214.80p 198.90p 207.20p 3478460
28/10/2009 219.10p 219.40p 204.90p 206.50p 2903288
27/10/2009 223.90p 223.90p 215.20p 221.80p 1395184
26/10/2009 228.50p 234.00p 221.20p 222.00p 2193036
23/10/2009 236.80p 238.00p 229.00p 229.90p 1703641
22/10/2009 239.80p 239.80p 230.00p 234.00p 836039
21/10/2009 232.50p 239.70p 229.10p 237.20p 2641876
20/10/2009 220.90p 234.00p 219.60p 231.40p 3679911
19/10/2009 215.10p 220.00p 208.00p 219.50p 2312489
16/10/2009 218.80p 223.80p 215.40p 215.40p 1511110
15/10/2009 222.70p 225.30p 215.40p 216.00p 1864149
14/10/2009 221.30p 225.00p 216.10p 224.40p 7872900
13/10/2009 210.00p 218.40p 203.90p 214.60p 2747503
12/10/2009 186.60p 209.90p 186.40p 209.90p 7628541
09/10/2009 180.00p 185.00p 180.00p 182.00p 1007543
08/10/2009 179.40p 184.20p 178.70p 180.00p 1010432
07/10/2009 173.50p 181.00p 173.50p 175.80p 909918
06/10/2009 166.40p 175.00p 166.30p 171.10p 1232915
05/10/2009 161.70p 166.70p 160.40p 164.60p 391612
02/10/2009 163.50p 171.50p 160.50p 162.50p 3121371
01/10/2009 161.00p 167.50p 160.60p 166.90p 880653
30/09/2009 160.20p 165.30p 159.20p 163.10p 2359195
29/09/2009 145.00p 162.20p 145.00p 162.20p 3242911
28/09/2009 139.00p 148.50p 137.00p 147.00p 1083354
25/09/2009 142.70p 142.70p 139.60p 139.70p 442763
24/09/2009 145.00p 147.30p 140.90p 140.90p 3647129
23/09/2009 143.70p 149.50p 142.30p 145.60p 1170526
22/09/2009 138.90p 143.80p 138.90p 142.00p 964728
21/09/2009 139.90p 142.00p 135.30p 136.80p 839094

*Close Price adjusted for both dividends and splits