109.00p-2.50 (-2.24%)28 Mar 2024, 17:46
International Personal Finance PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 112.00p | 114.50p | 108.50p | 109.00p | 519,759 |
Mar 27, 2024 | 110.00p | 112.32p | 109.03p | 111.50p | 595,681 |
Mar 26, 2024 | 110.50p | 115.50p | 110.00p | 110.50p | 452,224 |
Mar 25, 2024 | 110.00p | 113.00p | 110.00p | 113.00p | 483,359 |
Mar 22, 2024 | 112.00p | 115.50p | 110.00p | 110.00p | 181,263 |
Mar 21, 2024 | 113.50p | 115.00p | 111.00p | 111.50p | 384,692 |
Mar 20, 2024 | 112.50p | 113.50p | 112.00p | 113.00p | 1,198,170 |
Mar 19, 2024 | 113.50p | 113.50p | 111.00p | 112.00p | 72,501 |
Mar 18, 2024 | 113.50p | 114.66p | 111.00p | 112.00p | 550,298 |
Mar 15, 2024 | 111.00p | 115.00p | 110.42p | 114.00p | 491,914 |
Mar 14, 2024 | 105.00p | 113.00p | 102.88p | 112.00p | 1,060,867 |
Mar 13, 2024 | 110.00p | 111.00p | 100.16p | 100.50p | 642,503 |
Mar 12, 2024 | 113.50p | 117.00p | 110.50p | 112.50p | 216,944 |
Mar 11, 2024 | 115.50p | 116.25p | 110.50p | 111.50p | 246,359 |
Mar 8, 2024 | 117.00p | 117.00p | 115.50p | 116.50p | 30,606 |
Mar 7, 2024 | 116.50p | 118.00p | 115.03p | 116.50p | 66,023 |
Mar 6, 2024 | 115.00p | 116.50p | 114.00p | 114.50p | 114,393 |
Mar 5, 2024 | 114.00p | 117.50p | 114.00p | 114.50p | 160,992 |
Mar 4, 2024 | 112.00p | 114.00p | 110.50p | 114.00p | 109,793 |
Mar 1, 2024 | 112.50p | 114.30p | 110.00p | 110.00p | 546,195 |
Feb 29, 2024 | 113.50p | 114.00p | 110.00p | 112.00p | 341,907 |
Feb 28, 2024 | 114.00p | 115.50p | 112.30p | 113.50p | 212,376 |
Feb 27, 2024 | 114.50p | 116.00p | 111.58p | 114.00p | 182,299 |
Feb 26, 2024 | 105.00p | 118.00p | 101.53p | 113.50p | 440,685 |
Feb 23, 2024 | 118.00p | 120.00p | 114.50p | 118.50p | 199,326 |
Feb 22, 2024 | 118.00p | 118.00p | 117.00p | 118.00p | 232,423 |
Feb 21, 2024 | 118.50p | 119.50p | 115.82p | 117.00p | 43,602 |
Feb 20, 2024 | 115.50p | 117.50p | 115.00p | 117.00p | 148,708 |
Feb 19, 2024 | 117.50p | 118.50p | 114.50p | 114.50p | 174,309 |
Feb 16, 2024 | 116.00p | 118.00p | 116.00p | 118.00p | 23,191 |
Feb 15, 2024 | 117.50p | 118.00p | 115.18p | 117.00p | 18,007 |
Feb 14, 2024 | 117.00p | 118.00p | 114.50p | 116.00p | 227,362 |
Feb 13, 2024 | 117.00p | 117.00p | 116.03p | 117.00p | 45,550 |
Feb 12, 2024 | 116.50p | 118.00p | 116.00p | 116.50p | 160,515 |
Feb 9, 2024 | 117.00p | 118.50p | 116.35p | 118.00p | 136,255 |
Feb 8, 2024 | 117.00p | 119.00p | 115.50p | 117.00p | 283,035 |
Feb 7, 2024 | 116.50p | 117.50p | 115.50p | 116.00p | 52,213 |
Feb 6, 2024 | 117.00p | 118.75p | 115.25p | 116.50p | 273,838 |
Feb 5, 2024 | 119.50p | 121.50p | 117.00p | 117.00p | 117,279 |
Feb 2, 2024 | 121.50p | 121.50p | 118.49p | 119.50p | 217,202 |
Feb 1, 2024 | 121.00p | 121.00p | 118.16p | 121.00p | 31,655 |
Jan 31, 2024 | 120.00p | 124.00p | 120.00p | 120.00p | 65,153 |
Jan 30, 2024 | 120.00p | 123.50p | 120.00p | 122.00p | 8,094 |
Jan 29, 2024 | 120.00p | 124.00p | 120.00p | 120.00p | 46,363 |
Jan 26, 2024 | 116.00p | 124.00p | 116.00p | 120.00p | 63,098 |
Jan 25, 2024 | 119.00p | 121.00p | 118.83p | 119.50p | 104,478 |
Jan 24, 2024 | 116.00p | 119.00p | 116.00p | 119.00p | 21,623 |
Jan 23, 2024 | 116.00p | 120.00p | 115.54p | 118.00p | 226,183 |
Jan 22, 2024 | 115.50p | 118.50p | 115.15p | 118.50p | 67,073 |
Jan 19, 2024 | 115.50p | 118.50p | 114.00p | 115.00p | 61,718 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.