IPF.L - International Personal Finance plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 25, 2018215.60219.80213.60213.80213.80229,067
May 24, 2018220.40226.60219.60221.00221.00103,884
May 23, 2018226.20229.80223.00226.20226.20389,436
May 22, 2018236.00236.00228.20228.60228.60154,931
May 21, 2018236.20236.20226.00230.20230.20144,795
May 18, 2018228.60232.00225.60231.60231.60137,227
May 17, 2018234.00235.80228.60229.00229.00200,265
May 16, 2018237.60246.40234.20234.20234.20448,020
May 15, 2018235.40247.20235.20244.00244.00243,846
May 14, 2018233.60236.80233.60236.40236.40123,268
May 11, 2018234.40239.00233.80235.80235.80368,687
May 10, 2018236.00240.20233.00233.80233.80100,428
May 09, 2018241.00242.40234.40235.20235.20145,858
May 08, 2018233.00239.60233.00236.80236.80140,561
May 04, 2018242.40242.40226.40237.00237.00288,349
May 03, 2018240.60245.80237.20237.80237.80100,440
May 02, 2018247.40247.40242.20242.20242.2079,549
May 01, 2018248.40248.40241.20241.80241.8070,901
Apr 30, 2018245.40249.20238.80243.20243.20254,578
Apr 27, 2018244.80244.80239.00239.80239.80210,787
Apr 26, 2018250.00251.40240.40241.00241.00896,425
Apr 25, 2018257.80257.80250.00250.00250.00247,663
Apr 24, 2018249.80258.80249.80254.80254.80178,415
Apr 23, 2018248.20251.80246.20251.80251.80164,273
Apr 20, 2018248.00252.60245.20250.40250.40855,355
Apr 19, 2018244.60250.40244.60248.40248.40475,419
Apr 18, 2018244.00244.00237.20244.00244.00244,586
Apr 17, 2018244.00244.00239.00243.00243.00143,061
Apr 16, 2018241.00244.00239.40239.40239.40136,188
Apr 13, 2018246.00246.00237.00242.80242.80334,918
Apr 12, 2018236.60241.60228.20240.00240.00151,927
Apr 12, 20187.8 Dividend
Apr 11, 2018246.60246.60233.00236.00228.20364,725
Apr 10, 2018240.20250.40240.20245.80237.68231,037
Apr 09, 2018245.20247.60239.00239.00231.10263,273
Apr 06, 2018235.40248.00233.00245.60237.48235,283
Apr 05, 2018237.80237.80233.80235.20227.43215,185
Apr 04, 2018233.40237.40232.20233.40225.69168,131
Apr 03, 2018231.80235.60229.40233.00225.30618,037
Mar 29, 2018231.20236.40229.40229.40221.82264,087
Mar 28, 2018231.40238.40231.40236.40228.59235,956
Mar 27, 2018237.80237.80230.80232.40224.72390,522
Mar 26, 2018227.60234.20227.60232.80225.11150,636
Mar 23, 2018232.80233.20230.80232.00224.33312,672
Mar 22, 2018239.00239.00230.80232.40224.72474,682
Mar 21, 2018238.20238.20232.40233.40225.69165,262
Mar 20, 2018238.80239.20233.20237.60229.75139,392
Mar 19, 2018235.00238.40232.80233.60225.88199,683
Mar 16, 2018242.80242.80233.40234.80227.04733,115
Mar 15, 2018235.00238.80231.00238.40230.52429,776
Mar 14, 2018240.60242.60233.80235.00227.23372,969
Mar 13, 2018233.80241.80231.60240.40232.45668,156
Mar 12, 2018237.20237.20228.60231.40223.75232,994
Mar 09, 2018232.40237.80230.00234.20226.46383,913
Mar 08, 2018228.00235.00225.60233.20225.49274,833
Mar 07, 2018218.40228.00212.80228.00220.46181,701
Mar 06, 2018206.00216.20204.40213.00205.96768,645
Mar 05, 2018203.40205.20199.50203.60196.87369,811
Mar 02, 2018203.00203.00194.30199.00192.421,656,347
Mar 01, 2018196.30203.40191.40200.00193.393,655,158
Feb 28, 2018205.40205.40189.30189.30183.04314,180
Feb 27, 2018197.40200.40192.80200.00193.39111,879
Feb 26, 2018195.60195.90190.50195.60189.1454,441
Feb 23, 2018192.50197.50188.70192.30185.9465,458
Feb 22, 2018186.30192.00185.00190.00183.7283,425
Feb 21, 2018187.60194.70186.70191.50185.1797,669
Feb 20, 2018185.60189.20182.00184.30178.21182,096
Feb 19, 2018184.00191.50184.00188.70182.4679,524
Feb 16, 2018191.60192.60185.70192.10185.75111,153
Feb 15, 2018190.50197.50186.60188.10181.88753,847
Feb 14, 2018191.00191.00185.10186.50180.34268,154
Feb 13, 2018199.50199.50185.90185.90179.76194,018
Feb 12, 2018200.00202.60194.60195.30188.8542,436
Feb 09, 2018205.00205.00195.00198.40191.8482,538
Feb 08, 2018199.90201.40192.10200.00193.39177,587
Feb 07, 2018193.50199.40188.80199.40192.8149,193
Feb 06, 2018190.20193.00186.90189.10182.85102,561
Feb 05, 2018204.00204.00190.00190.60184.30118,282
Feb 02, 2018203.20204.20198.50199.80193.2059,859
Feb 01, 2018203.80203.80195.20198.00191.46112,492
Jan 31, 2018206.80206.80194.20198.40191.84200,067
Jan 30, 2018208.80208.80197.90200.60193.97178,499
Jan 29, 2018204.40212.60203.40203.60196.8770,103
Jan 26, 2018203.00212.60203.00209.80202.87124,261
Jan 25, 2018211.00211.00206.40208.00201.1373,474
Jan 24, 2018207.80213.80206.40208.60201.7164,941
Jan 23, 2018204.40209.40204.20206.20199.3879,989
Jan 22, 2018209.80209.80202.40205.00198.22104,035
Jan 19, 2018209.60212.80205.20208.00201.13137,272
Jan 18, 2018211.00211.40203.40207.80200.93169,526
Jan 17, 2018209.00211.60203.20208.40201.51202,105
Jan 16, 2018206.20215.20206.20213.20206.15258,571
Jan 15, 2018216.00216.00205.80207.00200.1656,003
Jan 12, 2018213.40213.40207.60211.40204.41171,724
Jan 11, 2018207.80210.20206.20209.00202.0994,786
Jan 10, 2018206.40209.40204.60207.40200.55130,834
Jan 09, 2018203.80208.60202.00204.00197.2679,999
Jan 08, 2018206.00211.00203.20204.00197.26102,078
Jan 05, 2018204.80206.00197.90206.00199.19100,865
Jan 04, 2018202.80202.80197.80200.00193.39134,593
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...