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
01/09/2020 69.00p 69.30p 62.60p 64.90p 553771
31/08/2020 68.10p 70.38p 66.70p 67.50p 789643
28/08/2020 68.10p 70.38p 66.70p 67.50p 789643
27/08/2020 65.20p 69.00p 64.00p 68.20p 561225
26/08/2020 63.40p 67.40p 61.80p 66.10p 985278
25/08/2020 63.30p 65.10p 61.90p 62.50p 543050
24/08/2020 63.10p 66.70p 62.00p 62.70p 722611
21/08/2020 63.80p 66.30p 61.50p 64.00p 616414
20/08/2020 66.30p 67.30p 62.80p 64.60p 360888
19/08/2020 65.60p 67.40p 63.06p 65.40p 793695
18/08/2020 73.00p 73.00p 65.67p 66.10p 1133977
17/08/2020 72.00p 72.70p 70.00p 71.50p 1214948
14/08/2020 70.50p 72.50p 65.20p 70.90p 1399608
13/08/2020 66.00p 74.91p 63.32p 71.00p 3836631
12/08/2020 59.50p 61.70p 57.81p 59.50p 478640
11/08/2020 58.30p 61.20p 56.90p 58.00p 635223
10/08/2020 57.00p 58.80p 56.00p 58.80p 389362
07/08/2020 57.20p 58.50p 55.40p 58.30p 258792
06/08/2020 61.10p 61.40p 56.70p 58.20p 304439
05/08/2020 57.40p 62.90p 55.10p 60.60p 319478
04/08/2020 56.20p 58.40p 54.81p 57.50p 252746
03/08/2020 56.00p 56.90p 54.33p 55.60p 220527
31/07/2020 55.20p 57.80p 54.60p 54.60p 338492
30/07/2020 55.00p 57.40p 54.10p 55.80p 312676
29/07/2020 63.00p 63.20p 56.50p 56.50p 853311
28/07/2020 62.00p 62.00p 59.60p 60.70p 282209
27/07/2020 61.20p 62.40p 59.50p 62.00p 491068
24/07/2020 62.10p 62.10p 58.50p 61.00p 774892
23/07/2020 63.00p 63.00p 60.10p 61.80p 133659
22/07/2020 63.20p 63.40p 59.42p 61.60p 358108
21/07/2020 59.00p 62.70p 59.00p 62.00p 183513
20/07/2020 62.30p 64.80p 60.62p 61.80p 378182
17/07/2020 60.50p 64.40p 59.70p 64.40p 286722
16/07/2020 60.50p 62.50p 60.00p 61.80p 353978
15/07/2020 64.00p 64.10p 60.30p 63.20p 439018
14/07/2020 64.60p 65.30p 61.00p 63.00p 547613
13/07/2020 62.90p 65.28p 60.10p 64.50p 1273720
10/07/2020 56.00p 61.40p 53.00p 60.10p 2071952
09/07/2020 55.00p 56.40p 50.88p 51.90p 533102
08/07/2020 56.30p 57.12p 52.34p 56.30p 583397
07/07/2020 60.90p 62.07p 55.00p 57.10p 651822
06/07/2020 61.40p 63.00p 58.46p 60.40p 917892
03/07/2020 57.00p 61.30p 56.70p 61.30p 424975
02/07/2020 53.50p 57.86p 52.29p 56.60p 612584
01/07/2020 54.70p 54.70p 49.36p 52.80p 499635
30/06/2020 55.40p 57.35p 52.30p 52.30p 769372
29/06/2020 56.90p 56.90p 54.00p 55.70p 685162
26/06/2020 60.10p 61.00p 55.00p 56.50p 859322
25/06/2020 59.00p 60.90p 54.00p 59.10p 823167
24/06/2020 60.70p 64.30p 59.21p 59.50p 772063
23/06/2020 62.90p 63.93p 60.20p 63.10p 808356
22/06/2020 61.50p 62.53p 59.80p 60.10p 1117753
19/06/2020 61.50p 63.40p 61.00p 63.40p 1298410
18/06/2020 60.40p 63.30p 60.14p 61.60p 618307
17/06/2020 62.80p 63.40p 60.10p 60.40p 852899
16/06/2020 63.40p 65.00p 59.60p 61.00p 1222528
15/06/2020 61.20p 62.70p 57.30p 61.30p 1461084
12/06/2020 59.00p 64.79p 57.14p 63.40p 2395215
11/06/2020 69.00p 69.18p 56.00p 58.70p 3607193
10/06/2020 69.00p 74.64p 64.20p 67.50p 4412973
09/06/2020 72.00p 73.00p 60.75p 62.50p 4429704
08/06/2020 69.50p 77.20p 66.88p 68.90p 5525935
05/06/2020 58.40p 67.50p 58.40p 67.00p 4491153
04/06/2020 55.20p 59.00p 52.10p 57.20p 4235669
03/06/2020 48.60p 54.10p 47.40p 52.90p 3192508
02/06/2020 45.00p 48.80p 43.55p 48.40p 3388937
01/06/2020 42.50p 46.50p 41.55p 45.65p 2967659
28/05/2020 45.50p 47.00p 41.00p 42.75p 4082641
27/05/2020 39.00p 46.50p 37.81p 44.20p 19954062
26/05/2020 36.50p 41.08p 36.40p 39.00p 6849623
25/05/2020 35.40p 36.68p 33.93p 36.40p 2924416
22/05/2020 35.40p 36.68p 33.93p 36.40p 2924416
21/05/2020 37.00p 39.00p 35.35p 35.75p 1200782
20/05/2020 39.00p 39.24p 36.65p 37.75p 1090247
19/05/2020 38.20p 42.50p 37.23p 39.40p 1266023
18/05/2020 39.15p 40.70p 36.55p 39.00p 2838464
15/05/2020 43.00p 43.00p 39.30p 40.10p 1117402
14/05/2020 44.10p 46.35p 40.94p 43.95p 821306
13/05/2020 46.10p 47.45p 42.81p 45.15p 587390
12/05/2020 49.70p 50.90p 46.09p 47.00p 641895
11/05/2020 48.45p 52.00p 47.34p 48.40p 1005312
08/05/2020 43.00p 48.45p 43.00p 47.00p 1017816
07/05/2020 43.00p 48.45p 43.00p 47.00p 1017816
06/05/2020 47.40p 49.00p 43.10p 44.95p 696222
05/05/2020 47.30p 49.70p 46.26p 47.45p 561812
04/05/2020 50.40p 51.20p 46.05p 49.00p 1125273
01/05/2020 55.00p 57.19p 49.98p 53.70p 1089153
30/04/2020 61.60p 66.81p 49.00p 55.90p 4326679
29/04/2020 40.30p 46.35p 37.85p 46.35p 1553164
28/04/2020 36.00p 40.00p 36.00p 39.10p 878059
27/04/2020 37.00p 46.00p 35.05p 36.40p 1989218
24/04/2020 34.10p 36.91p 33.75p 35.90p 881561
23/04/2020 36.60p 38.25p 32.55p 32.55p 976412
22/04/2020 40.10p 41.67p 34.60p 35.00p 896776
21/04/2020 41.70p 44.20p 38.55p 38.55p 465862
20/04/2020 45.40p 48.33p 42.00p 43.75p 281020
16/04/2020 46.45p 46.70p 44.15p 46.00p 440232
15/04/2020 53.00p 53.00p 44.70p 46.70p 448391
14/04/2020 55.30p 55.30p 50.70p 53.30p 512566
09/04/2020 52.40p 53.76p 51.74p 52.80p 544552
08/04/2020 51.90p 54.60p 50.10p 50.10p 557576
07/04/2020 50.60p 53.88p 50.60p 51.10p 691831
06/04/2020 60.50p 61.30p 52.10p 53.10p 362898
03/04/2020 58.80p 61.60p 53.00p 58.00p 360501
02/04/2020 64.20p 65.34p 54.30p 56.40p 336162
01/04/2020 72.70p 72.70p 58.49p 62.20p 516052
31/03/2020 69.90p 82.50p 68.41p 76.20p 1229758
30/03/2020 74.00p 74.00p 69.00p 70.00p 272606
27/03/2020 80.00p 82.67p 70.40p 74.00p 197521
26/03/2020 80.10p 82.00p 77.00p 80.00p 645264
25/03/2020 74.50p 85.70p 74.40p 79.60p 373846
24/03/2020 81.00p 88.90p 71.50p 72.80p 162665
23/03/2020 72.90p 84.50p 67.00p 81.90p 164162
20/03/2020 73.00p 92.60p 66.90p 75.50p 2441108
19/03/2020 96.30p 102.40p 68.20p 72.30p 393683
18/03/2020 110.80p 112.40p 92.00p 94.50p 249570
17/03/2020 114.40p 114.40p 103.71p 111.00p 160515
16/03/2020 123.40p 131.82p 106.60p 109.20p 520606
13/03/2020 140.00p 140.00p 126.20p 129.00p 140066
12/03/2020 140.40p 140.57p 129.40p 137.00p 490273
11/03/2020 151.40p 156.15p 136.80p 140.00p 217752
10/03/2020 147.00p 152.60p 144.80p 152.60p 160627
09/03/2020 160.00p 160.00p 137.40p 142.00p 268195
06/03/2020 160.40p 164.80p 152.60p 162.00p 364800
05/03/2020 170.00p 170.00p 159.89p 161.20p 177649
04/03/2020 164.00p 168.00p 158.75p 164.00p 218249
03/03/2020 150.00p 163.20p 149.00p 161.40p 147584
02/03/2020 142.60p 149.60p 140.53p 148.00p 248982
28/02/2020 150.00p 150.32p 138.80p 145.60p 382494
27/02/2020 164.00p 168.25p 157.13p 160.00p 466850
26/02/2020 160.80p 170.60p 158.00p 163.40p 250241
25/02/2020 164.00p 172.00p 163.00p 163.00p 152361
24/02/2020 168.60p 170.00p 164.20p 164.20p 70447
21/02/2020 173.00p 173.60p 170.49p 173.00p 126624
20/02/2020 172.00p 175.00p 170.80p 171.00p 82149
19/02/2020 168.60p 174.00p 168.40p 171.00p 89259
18/02/2020 170.40p 172.00p 167.10p 170.00p 130618
17/02/2020 174.40p 176.40p 169.40p 169.60p 85602
14/02/2020 177.40p 178.60p 175.20p 177.80p 40876
13/02/2020 178.00p 179.80p 176.20p 177.60p 73988
12/02/2020 171.20p 179.80p 171.20p 179.80p 392623
11/02/2020 178.20p 179.80p 173.40p 176.00p 83157
10/02/2020 172.80p 177.76p 172.80p 174.80p 286953
07/02/2020 179.80p 179.80p 172.38p 177.80p 88734
06/02/2020 170.00p 177.80p 170.00p 175.40p 77595
05/02/2020 170.00p 177.40p 165.60p 177.20p 182057
04/02/2020 164.00p 172.40p 159.28p 167.00p 117109
03/02/2020 155.00p 163.26p 155.00p 160.00p 96041
31/01/2020 160.00p 162.00p 155.80p 158.00p 77940
30/01/2020 160.00p 160.00p 156.20p 156.20p 223657
29/01/2020 153.40p 159.40p 153.40p 157.40p 342638
28/01/2020 160.00p 160.00p 154.20p 154.60p 78710
27/01/2020 156.40p 159.20p 153.20p 155.00p 323112
24/01/2020 158.00p 165.00p 156.60p 158.80p 169243
23/01/2020 156.60p 160.60p 156.60p 158.60p 141787
22/01/2020 158.00p 161.20p 156.80p 158.60p 194312
21/01/2020 164.20p 164.58p 156.38p 157.80p 102191
20/01/2020 168.00p 168.00p 158.80p 160.00p 58780
17/01/2020 161.40p 166.20p 161.40p 163.80p 303706
16/01/2020 159.00p 161.00p 158.40p 160.00p 418963
15/01/2020 161.80p 161.80p 156.76p 160.00p 190513
14/01/2020 161.00p 162.20p 155.40p 155.40p 125198
13/01/2020 155.60p 164.20p 155.60p 160.60p 106708
10/01/2020 171.80p 171.80p 160.00p 160.00p 360651
09/01/2020 172.80p 177.08p 170.20p 172.60p 166759
08/01/2020 170.00p 172.80p 167.80p 172.80p 53989
07/01/2020 165.80p 169.60p 161.00p 169.20p 258007
06/01/2020 168.00p 168.00p 163.40p 166.40p 149104
03/01/2020 164.60p 168.00p 159.60p 166.00p 134506
02/01/2020 161.20p 163.80p 159.40p 161.60p 65123
31/12/2019 170.60p 170.60p 161.00p 161.00p 18591
30/12/2019 163.40p 167.20p 162.00p 162.00p 12369
27/12/2019 170.00p 171.20p 162.80p 165.00p 94204
24/12/2019 167.40p 172.60p 165.80p 168.00p 48640
23/12/2019 165.20p 170.24p 164.60p 164.60p 157058
20/12/2019 156.40p 170.00p 156.40p 170.00p 157228
19/12/2019 163.60p 171.90p 161.12p 162.60p 20922
18/12/2019 168.40p 168.40p 162.00p 163.00p 185241
17/12/2019 141.00p 170.00p 141.00p 170.00p 405280
16/12/2019 135.00p 142.20p 134.20p 141.00p 183071
13/12/2019 135.00p 141.60p 135.00p 137.20p 200417
12/12/2019 138.00p 145.00p 135.20p 138.60p 88297
11/12/2019 140.00p 142.00p 135.40p 140.00p 58692
10/12/2019 141.80p 145.00p 138.20p 142.00p 103556
09/12/2019 136.80p 145.00p 136.13p 140.60p 97522
06/12/2019 145.00p 145.00p 139.40p 140.40p 127172
05/12/2019 136.00p 145.00p 135.20p 145.00p 105822
04/12/2019 145.00p 145.00p 137.00p 141.00p 33946
03/12/2019 136.20p 141.00p 136.20p 139.80p 261673
02/12/2019 135.00p 141.00p 135.00p 139.00p 214151
29/11/2019 142.80p 142.80p 137.40p 140.00p 84216
28/11/2019 140.00p 143.18p 132.60p 140.80p 82674
27/11/2019 139.40p 139.80p 132.60p 137.80p 61060
26/11/2019 138.20p 139.00p 133.20p 134.40p 343425
25/11/2019 135.00p 141.20p 135.00p 135.00p 83372
22/11/2019 135.00p 142.60p 135.00p 136.00p 63251
21/11/2019 141.40p 143.60p 136.20p 139.00p 79965
20/11/2019 137.40p 138.20p 135.00p 137.00p 39142
19/11/2019 136.40p 145.00p 135.20p 141.00p 182443
18/11/2019 141.20p 145.58p 138.32p 140.00p 105793

*Close Price adjusted for both dividends and splits