Canada markets closed

International Personal Finance plc (IPF.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
98.00+0.10 (+0.10%)
At close: 05:45PM GMT
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202399.12101.0092.6098.0098.00157,396
Feb 02, 202388.90100.0087.1097.9097.90327,719
Feb 01, 202384.2092.0082.7092.0092.00222,635
Jan 31, 202384.9084.9082.0084.2084.2098,154
Jan 30, 202382.1084.3081.8883.5083.50117,991
Jan 27, 202381.6083.8381.2083.5083.50153,022
Jan 26, 202382.7084.0081.0082.4082.40280,639
Jan 25, 202380.1083.0079.0080.2080.2058,438
Jan 24, 202382.9082.9079.0079.4079.40133,751
Jan 23, 202379.0081.0078.6081.0081.0038,142
Jan 20, 202379.9082.7077.8080.8080.80131,744
Jan 19, 202377.5083.0076.1883.0083.00179,611
Jan 18, 202377.4078.9075.7076.8076.80205,411
Jan 17, 202376.8077.4076.6076.9076.90117,605
Jan 16, 202380.6081.9075.9776.9076.90191,002
Jan 13, 202378.0078.0076.8378.0078.0038,542
Jan 12, 202379.2080.9074.0077.0077.00391,294
Jan 11, 202378.5081.0077.0081.0081.0044,238
Jan 10, 202377.6080.0075.4977.8077.8076,173
Jan 09, 202377.0078.4575.0077.0077.00136,229
Jan 06, 202375.0076.6074.3176.0076.00163,149
Jan 05, 202374.1076.6274.1075.0075.00331,611
Jan 04, 202375.0076.7474.6075.0075.00175,792
Jan 03, 202376.9078.7874.0074.1074.10390,159
Dec 30, 202273.1076.2071.9373.1073.1086,527
Dec 29, 202272.3073.9068.2069.7069.7020,432
Dec 28, 202272.5073.9070.1070.4070.40106,280
Dec 23, 202271.3173.0071.3171.4571.4515,019
Dec 22, 202271.9071.9067.5067.5067.5054,984
Dec 21, 202267.6069.0064.9067.2067.20348,166
Dec 20, 202270.0071.1864.8066.0066.00155,852
Dec 19, 202264.3069.9064.3069.3069.30115,031
Dec 16, 202270.5072.9962.7764.4064.40348,932
Dec 15, 202273.1078.8070.5071.1071.1072,103
Dec 14, 202273.7078.9073.7075.0075.0027,322
Dec 13, 202275.0076.0072.1075.0075.0053,040
Dec 12, 202274.7075.9072.0072.1072.1046,271
Dec 09, 202274.2075.0074.0075.0075.0026,705
Dec 08, 202275.4079.1474.0074.2074.2028,643
Dec 07, 202276.0080.9075.0075.5075.5026,094
Dec 06, 202280.9081.0075.0075.0075.0089,335
Dec 05, 202277.1080.7075.0075.1075.10125,796
Dec 02, 202278.0078.0077.1078.0078.0050,319
Dec 01, 202275.4077.9075.4075.4075.404,246
Nov 30, 202278.0079.9676.6778.0078.00217,093
Nov 29, 202279.0080.0076.0077.9077.90107,014
Nov 28, 202279.6080.7576.0079.0079.00179,257
Nov 25, 202277.3079.6077.0077.1077.1083,848
Nov 24, 202275.5080.0075.0077.0077.00103,897
Nov 23, 202280.9080.9077.4077.8077.8029,433
Nov 22, 202274.8080.0074.8080.0080.0041,518
Nov 21, 202278.9078.9075.0075.0075.0012,891
Nov 18, 202277.0078.0075.8876.0076.0068,078
Nov 17, 202277.6079.0076.5078.3078.3024,744
Nov 16, 202277.0079.6176.1079.1079.1070,970
Nov 15, 202277.4081.0075.1075.1075.10154,748
Nov 14, 202275.7078.4274.0075.6075.6059,573
Nov 11, 202275.2078.0075.0078.0078.00136,635
Nov 10, 202276.0076.0071.9071.9071.90222,995
Nov 09, 202276.6078.1076.0076.0076.006,351
Nov 08, 202275.5078.1075.2078.1078.106,252
Nov 07, 202276.6077.4073.1076.0076.0020,421
Nov 04, 202277.2077.5075.8076.1076.1076,026
Nov 03, 202275.3077.2574.3076.9076.909,791
Nov 02, 202282.7082.9072.4072.4072.40224,886
Nov 01, 202277.5079.8076.8076.8076.8056,268
Oct 31, 202281.8882.9076.6077.6577.6590,213
Oct 28, 202279.7080.9479.2080.0080.00130,159
Oct 27, 202284.9084.9079.5081.5581.552,018
Oct 26, 202284.7085.0078.0185.0085.0036,851
Oct 25, 202276.5079.0073.9078.7078.70121,952
Oct 24, 202276.4083.5076.4076.4076.406,842
Oct 21, 202274.9080.3074.0076.0076.0076,609
Oct 20, 202275.6080.7974.1079.0079.00153,793
Oct 19, 202285.9088.8979.6079.6079.6017,644
Oct 18, 202279.8086.5079.8084.6084.60108,347
Oct 17, 202279.9079.9077.4079.7079.7070,246
Oct 14, 202277.4082.4975.0079.4079.4096,855
Oct 13, 202280.8085.7278.0078.1078.1021,435
Oct 12, 202285.0085.0084.2981.7081.709,559
Oct 11, 202279.9086.9077.1078.0078.0049,137
Oct 10, 202285.1089.4083.0085.1085.1015,335
Oct 07, 202281.5090.0081.0090.0090.00172,256
Oct 06, 202282.3087.0078.4085.4585.4541,690
Oct 05, 202283.0087.0080.1082.6082.6033,430
Oct 04, 202283.9087.2683.0084.2084.20116,296
Oct 03, 202280.3086.4879.0083.7083.70132,118
Sept 30, 202282.5090.2075.4082.6082.6098,021
Sept 29, 202284.5092.5677.8080.5080.50151,999
Sept 28, 202285.8090.3082.4987.8087.8024,974
Sept 27, 202286.4088.0083.0088.0088.0074,462
Sept 26, 202280.0080.9079.6080.5080.5069,022
Sept 23, 202284.9085.9080.8080.9080.9094,663
Sept 22, 202281.3088.9081.2083.0083.0054,244
Sept 21, 202285.0085.0082.5082.5082.50208,371
Sept 20, 202289.2089.7083.1084.5084.50106,327
Sept 16, 202293.8096.2086.5086.5086.50333,393
Sept 15, 202295.6095.6095.0095.6095.601,805
Sept 14, 202289.1091.9087.6090.0090.00124,266
Sept 13, 202288.7096.9088.7088.7088.7024,043
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...