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
20/05/2019 160.60p 163.86p 155.00p 157.60p 178747
17/05/2019 163.00p 165.20p 162.00p 162.80p 100177
16/05/2019 161.40p 168.60p 161.40p 161.60p 303366
15/05/2019 169.80p 169.80p 162.60p 165.00p 84213
14/05/2019 166.80p 167.88p 161.40p 164.80p 117814
13/05/2019 168.60p 168.60p 161.20p 163.00p 95346
10/05/2019 170.00p 170.00p 161.80p 165.00p 471445
09/05/2019 166.00p 167.40p 163.60p 165.80p 120842
08/05/2019 171.40p 171.58p 165.59p 169.40p 175947
07/05/2019 181.20p 181.20p 170.00p 171.80p 123148
03/05/2019 180.00p 180.00p 173.80p 174.80p 167130
02/05/2019 181.80p 184.80p 172.40p 173.60p 235029
01/05/2019 189.40p 189.40p 181.80p 186.40p 82116
30/04/2019 189.00p 189.50p 182.60p 183.00p 221588
29/04/2019 197.20p 197.20p 188.10p 189.00p 86129
26/04/2019 203.00p 203.00p 190.20p 191.80p 54311
25/04/2019 204.50p 204.50p 194.60p 195.00p 40418
24/04/2019 196.40p 197.40p 193.00p 194.60p 46120
23/04/2019 207.00p 207.00p 194.03p 199.60p 23250
18/04/2019 193.00p 203.50p 193.00p 199.60p 79449
17/04/2019 200.00p 201.00p 195.20p 201.00p 20777
16/04/2019 205.00p 205.00p 194.75p 198.60p 140523
15/04/2019 200.50p 206.00p 195.28p 197.00p 1410296
12/04/2019 203.00p 203.50p 193.40p 200.50p 110737
11/04/2019 196.80p 203.00p 196.80p 200.00p 35992
10/04/2019 208.00p 208.00p 201.40p 203.00p 69606
09/04/2019 210.00p 210.00p 200.50p 201.00p 107456
08/04/2019 201.00p 204.91p 201.00p 201.00p 115858
05/04/2019 201.00p 205.20p 198.00p 200.00p 218013
04/04/2019 210.00p 210.00p 198.40p 201.00p 212415
03/04/2019 208.00p 208.50p 202.00p 204.00p 86622
02/04/2019 193.00p 205.00p 193.00p 202.50p 73119
01/04/2019 195.00p 207.27p 195.00p 200.00p 193023
29/03/2019 186.00p 197.90p 185.40p 194.70p 324690
28/03/2019 180.00p 187.20p 180.00p 187.20p 66731
27/03/2019 188.60p 189.58p 182.30p 184.70p 177251
26/03/2019 180.00p 194.00p 180.00p 185.40p 156305
25/03/2019 194.20p 194.20p 180.00p 183.50p 153513
22/03/2019 187.70p 189.90p 185.40p 185.40p 39261
21/03/2019 180.00p 189.40p 180.00p 188.10p 69361
20/03/2019 190.00p 191.70p 182.90p 184.20p 113082
19/03/2019 190.00p 190.10p 186.00p 190.00p 70460
18/03/2019 191.50p 191.50p 187.80p 189.90p 35730
15/03/2019 184.90p 191.50p 183.40p 187.70p 339516
14/03/2019 183.50p 188.60p 183.50p 185.20p 201912
13/03/2019 187.70p 188.40p 183.80p 187.00p 177674
12/03/2019 185.00p 192.00p 182.50p 187.00p 455413
11/03/2019 186.00p 194.20p 185.20p 188.30p 95566
08/03/2019 193.60p 193.60p 186.98p 190.90p 70609
07/03/2019 195.60p 197.38p 187.91p 193.80p 89065
06/03/2019 200.40p 202.40p 193.50p 195.00p 393542
05/03/2019 202.00p 205.00p 200.40p 201.00p 74153
04/03/2019 205.20p 209.80p 202.20p 202.80p 200409
01/03/2019 206.20p 206.20p 199.90p 205.20p 316164
28/02/2019 193.50p 201.40p 193.50p 200.80p 170472
27/02/2019 187.00p 205.80p 187.00p 201.60p 494910
26/02/2019 190.00p 196.40p 188.00p 193.50p 252266
25/02/2019 192.00p 197.15p 183.60p 191.30p 125314
22/02/2019 194.60p 205.06p 194.60p 198.40p 64784
21/02/2019 197.40p 205.78p 197.40p 204.20p 29525
20/02/2019 202.40p 206.60p 200.50p 204.20p 68282
19/02/2019 190.20p 202.40p 190.20p 202.40p 58319
18/02/2019 192.40p 204.40p 192.40p 199.70p 129358
15/02/2019 200.00p 203.00p 198.30p 200.00p 81447
14/02/2019 194.70p 202.40p 194.70p 200.00p 54678
13/02/2019 192.40p 203.60p 192.40p 202.80p 251442
12/02/2019 192.40p 202.80p 192.40p 197.70p 141651
11/02/2019 192.00p 203.00p 192.00p 195.70p 44901
08/02/2019 197.30p 197.30p 191.60p 193.00p 53128
07/02/2019 196.10p 213.20p 196.10p 196.10p 107254
06/02/2019 196.10p 205.20p 196.10p 201.80p 49045
05/02/2019 196.00p 204.20p 196.00p 202.20p 67513
04/02/2019 195.60p 203.53p 195.60p 202.40p 54655
01/02/2019 203.80p 205.98p 200.20p 203.00p 195304
31/01/2019 205.00p 215.20p 205.00p 206.20p 58274
30/01/2019 219.00p 219.00p 209.00p 210.20p 55204
29/01/2019 205.40p 211.80p 205.40p 209.20p 70518
28/01/2019 220.00p 220.00p 207.20p 209.80p 104465
25/01/2019 216.20p 219.20p 212.20p 217.20p 31971
24/01/2019 218.80p 219.40p 209.40p 209.40p 59305
23/01/2019 208.60p 218.00p 208.60p 217.20p 37556
22/01/2019 219.40p 219.40p 215.00p 215.00p 25081
21/01/2019 208.60p 219.60p 208.60p 218.00p 26514
18/01/2019 209.20p 219.60p 209.20p 216.80p 83599
17/01/2019 209.80p 219.60p 209.30p 219.60p 139491
16/01/2019 220.00p 220.00p 214.40p 218.80p 157863
15/01/2019 220.00p 220.00p 215.80p 219.60p 91303
14/01/2019 209.60p 221.40p 209.60p 218.40p 79425
11/01/2019 219.60p 220.00p 215.00p 220.00p 177167
10/01/2019 225.00p 225.00p 215.40p 215.40p 112633
09/01/2019 209.60p 223.00p 209.60p 218.00p 111545
08/01/2019 225.00p 225.00p 215.80p 220.00p 193866
07/01/2019 212.00p 224.40p 208.80p 222.20p 99446
04/01/2019 202.60p 211.80p 202.60p 209.00p 117275
03/01/2019 213.40p 213.40p 201.80p 208.40p 135974
02/01/2019 209.00p 209.00p 196.90p 204.00p 487223
31/12/2018 203.80p 205.60p 198.90p 205.60p 22839
28/12/2018 198.00p 199.80p 194.40p 194.70p 111475
27/12/2018 194.30p 198.90p 192.60p 194.20p 48724
24/12/2018 193.50p 197.80p 193.50p 193.60p 11778
21/12/2018 203.40p 203.40p 191.10p 192.60p 264099
20/12/2018 207.00p 208.92p 193.60p 194.90p 195444
19/12/2018 203.20p 211.40p 199.50p 201.60p 229491
18/12/2018 196.10p 203.00p 193.70p 197.70p 219666
17/12/2018 212.40p 212.40p 201.20p 201.20p 78726
14/12/2018 211.00p 211.20p 202.60p 203.80p 112867
13/12/2018 215.00p 215.00p 206.85p 211.00p 56719
12/12/2018 201.20p 208.20p 201.20p 206.60p 177262
11/12/2018 205.80p 209.20p 199.26p 204.80p 130875
10/12/2018 220.00p 220.00p 202.40p 203.20p 182061
07/12/2018 204.20p 218.60p 204.20p 211.80p 499472
06/12/2018 207.40p 216.00p 207.40p 208.60p 96012
05/12/2018 221.00p 221.00p 199.80p 217.60p 43652
04/12/2018 211.80p 215.00p 205.60p 213.40p 54560
03/12/2018 220.20p 227.20p 216.00p 216.00p 415338
30/11/2018 217.00p 221.60p 217.00p 218.40p 275815
29/11/2018 224.00p 224.00p 215.40p 216.80p 352903
28/11/2018 224.80p 224.80p 210.00p 216.80p 240879
27/11/2018 208.80p 219.20p 200.90p 214.60p 180611
26/11/2018 209.40p 219.40p 208.00p 210.40p 179526
23/11/2018 212.60p 212.60p 206.60p 209.00p 71630
22/11/2018 191.80p 216.40p 191.80p 214.40p 177784
21/11/2018 197.10p 205.20p 197.10p 201.00p 256669
20/11/2018 189.30p 206.60p 189.30p 202.00p 58087
19/11/2018 188.90p 199.40p 188.90p 198.30p 209005
16/11/2018 203.40p 203.40p 196.30p 196.30p 154054
15/11/2018 190.70p 202.60p 190.70p 201.80p 147305
14/11/2018 195.60p 202.20p 195.60p 198.70p 100416
13/11/2018 189.30p 198.70p 189.30p 197.00p 59613
12/11/2018 198.20p 198.20p 190.00p 191.70p 123058
09/11/2018 208.60p 208.60p 194.30p 196.50p 91295
08/11/2018 206.00p 209.20p 197.80p 199.30p 178264
07/11/2018 196.90p 200.20p 192.68p 199.00p 151454
06/11/2018 178.20p 193.50p 178.20p 191.50p 410184
05/11/2018 177.30p 190.80p 177.30p 186.50p 118682
02/11/2018 171.50p 180.96p 171.50p 178.00p 469179
01/11/2018 186.00p 186.00p 168.30p 171.60p 812261
31/10/2018 183.60p 183.60p 173.80p 177.90p 136301
30/10/2018 182.10p 182.10p 175.30p 177.10p 122612
29/10/2018 165.80p 175.80p 162.91p 175.00p 154731
26/10/2018 170.00p 175.15p 166.70p 173.00p 267322
25/10/2018 177.10p 187.90p 173.50p 174.00p 542151
24/10/2018 189.30p 196.50p 185.20p 185.90p 279203
23/10/2018 205.00p 208.00p 196.00p 196.00p 142791
22/10/2018 207.00p 210.00p 207.00p 207.20p 58720
19/10/2018 207.80p 213.00p 200.60p 210.00p 375057
18/10/2018 207.00p 212.80p 201.20p 208.20p 1223066
17/10/2018 215.00p 223.40p 214.80p 219.60p 141903
16/10/2018 217.60p 221.20p 210.20p 221.00p 150158
15/10/2018 213.00p 216.20p 208.00p 214.20p 143132
12/10/2018 217.20p 217.20p 210.80p 212.00p 314957
11/10/2018 231.20p 231.40p 212.80p 214.20p 165914
10/10/2018 229.00p 229.00p 220.80p 222.40p 100054
09/10/2018 230.00p 230.00p 219.00p 224.40p 154371
08/10/2018 226.40p 227.80p 222.80p 225.80p 177229
05/10/2018 221.80p 226.70p 221.29p 226.00p 124284
04/10/2018 221.60p 226.20p 217.80p 222.60p 288178
03/10/2018 213.00p 220.60p 211.83p 219.60p 97971
02/10/2018 222.80p 222.80p 211.20p 212.80p 119499
01/10/2018 225.00p 225.00p 213.19p 214.00p 88389
28/09/2018 216.00p 229.60p 216.00p 225.00p 227856
27/09/2018 225.00p 228.80p 221.80p 226.60p 156663
26/09/2018 231.80p 232.70p 226.00p 228.00p 61248
25/09/2018 228.20p 228.60p 219.80p 225.80p 76748
24/09/2018 229.40p 235.40p 227.20p 228.60p 95723
21/09/2018 231.20p 237.60p 227.00p 233.60p 345579
20/09/2018 234.60p 234.79p 228.40p 230.80p 68312
19/09/2018 235.00p 238.58p 230.20p 231.00p 126661
18/09/2018 235.20p 235.20p 224.61p 230.60p 114277
17/09/2018 224.80p 230.00p 218.40p 224.60p 122619
14/09/2018 222.80p 223.20p 215.00p 218.00p 100698
13/09/2018 236.20p 236.20p 221.80p 224.40p 35680
12/09/2018 225.20p 232.53p 222.60p 227.00p 133674
11/09/2018 224.00p 228.60p 219.43p 222.60p 141485
10/09/2018 227.20p 231.80p 223.00p 224.60p 46193
07/09/2018 230.00p 234.00p 224.20p 232.40p 130720
06/09/2018 223.00p 230.20p 221.58p 224.60p 126247
05/09/2018 223.80p 232.00p 223.60p 226.00p 121318
04/09/2018 228.80p 229.80p 222.80p 224.80p 36931
03/09/2018 224.40p 230.00p 221.80p 230.00p 80581
31/08/2018 243.20p 243.20p 218.80p 219.80p 222032
30/08/2018 238.20p 238.80p 231.80p 232.20p 44916
29/08/2018 223.40p 238.20p 223.40p 236.00p 141542
28/08/2018 240.60p 244.20p 232.00p 233.00p 403945
24/08/2018 244.00p 244.00p 234.20p 240.20p 140355
23/08/2018 234.40p 239.20p 234.40p 235.80p 48652
22/08/2018 230.40p 234.60p 230.40p 232.80p 144562
21/08/2018 230.00p 235.40p 223.40p 234.20p 92590
20/08/2018 230.00p 231.34p 225.80p 227.00p 53664
17/08/2018 225.60p 235.40p 225.60p 228.40p 59618
16/08/2018 236.40p 236.40p 230.20p 231.20p 70826
15/08/2018 236.80p 242.80p 233.20p 236.40p 94928
14/08/2018 227.00p 239.80p 227.00p 236.20p 114396
13/08/2018 244.80p 244.80p 233.00p 235.60p 132891
10/08/2018 252.60p 252.60p 241.20p 243.00p 89421
09/08/2018 243.60p 249.60p 241.00p 241.20p 68241
08/08/2018 240.00p 246.20p 240.00p 242.40p 185007
07/08/2018 237.00p 250.70p 237.00p 245.80p 129908
06/08/2018 247.20p 251.60p 246.60p 248.80p 117905
03/08/2018 250.00p 254.60p 244.40p 244.40p 173366

*Close Price adjusted for both dividends and splits