International Personal Finance Plc Historical Data - IPF | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
International Personal Finance Plc (IPF)
International Personal Finance Plc (IPF) Historical

International Personal Finance Plc (IPF)

104.00

-2.00

(-1.89%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.5	2.46305418719	101.5	108.5	100.5	188678	104.1145519	DE
4	-6	-5.45454545455	110	112.5	100	436108	107.10662421	DE
12	-15.5	-12.9707112971	119.5	121.5	100	338985	110.14077587	DE
26	-22	-17.4603174603	126	131	100	264195	114.35743408	DE
52	7	7.21649484536	97	134	94.6	221952	114.22434585	DE
156	-18.8	-15.3094462541	122.8	158	64.3	191175	113.05671544	DE
260	-93.2	-47.261663286	197.2	197.2	32.55	377961	86.294497	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	106	0.5	0.47	106	106.5	105	66647
1714062600	105.5	-2	-1.86	107	108.5	105	186585
1713976200	107.5	5	4.88	104.5	107.5	103	172341
1713889800	102.5	0.5	0.49	101	102.5	100.5	254668
1713803400	102	1	0.99	101.5	102.5	101	263148
1713544200	101	-1.5	-1.46	101.5	101.5	101	145241
1713457800	102.5	1	0.99	101	103.5	100	238173
1713371400	101.5	0	0.00	101.5	102.5	101	689944
1713285000	101.5	-2	-1.93	103.5	103.5	101.5	29715
1713198600	103.5	0	0.00	104	104	103	709724
1712939400	103.5	-0.5	-0.48	104	104	103.5	65824
1712853000	104	-5.5	-5.02	105	105	102.5	272689
1712766600	109.5	0	0.00	110	111	109	1221648
1712680200	109.5	-1.5	-1.35	109.5	111	108.5	629532
1712593800	111	2.5	2.30	109.5	112.5	109.5	897822
1712334600	108.5	-0.5	-0.46	108.5	111.5	108	1386252
1712248200	109	-1	-0.91	110.5	110.5	109	427491
1712161800	110	0	0.00	110	110.5	109	349563
1712075400	110	1	0.92	110	111	108.5	279047
1711647000	109	-2.5	-2.24	112	113	108.5	535389
1711560600	111.5	1	0.90	110	112	109.5	594081
1711474200	110.5	-2.5	-2.21	110.5	112	110	496461
1711387800	113	3	2.73	110	113	110	476631
1711128600	110	-1.5	-1.35	112	113	110	179717
1711042200	111.5	-1.5	-1.33	113.5	113.5	111	382477
1710955800	113	1	0.89	112.5	113.5	112	1206838
1710869400	112	0	0.00	113.5	113.5	111	71712
1710783000	112	-2	-1.75	113.5	114	111.5	550295
1710523800	114	2	1.79	111	115	111	491458
1710437400	112	11.5	11.44	105	113	104.5	1042496
1710351000	100.5	-12	-10.67	110	110.5	100.5	629559
1710264600	112.5	1	0.90	113.5	113.5	112	204663
1710178200	111.5	-5	-4.29	115.5	115.5	111.5	243213
1709919000	116.5	0	0.00	117	117	115.5	26807
1709832600	116.5	2	1.75	116.5	116.5	116.5	65618
1709746200	114.5	0	0.00	115	116	114.5	109075
1709659800	114.5	0.5	0.44	114	116	114	156028
1709573400	114	4	3.64	112	114	111	109434
1709314200	110	-2	-1.79	112.5	114	110	545953
1709227800	112	-1.5	-1.32	113.5	114	111	340966
1709141400	113.5	-0.5	-0.44	114	115.5	113	197794
1709055000	114	0.5	0.44	114.5	116	112.5	179488
1708968600	113.5	-5	-4.22	105	118	102.5	440575
1708709400	118.5	0.5	0.42	118	120	117.5	194196
1708623000	118	1	0.85	118	118	117.5	232414
1708536600	117	0	0.00	118.5	119.5	117	40194
1708450200	117	2.5	2.18	115.5	117.5	115.5	148338
1708363800	114.5	-3.5	-2.97	117.5	118.5	114.5	172141
1708104600	118	1	0.85	116	118	116	23171
1708018200	117	1	0.86	117.5	118	116	17852
1707931800	116	-1	-0.85	117	118	114.5	204029
1707845400	117	0.5	0.43	117	117	117	42519
1707759000	116.5	-1.5	-1.27	116.5	117	116	160410
1707499800	118	1	0.85	117	118	116.5	124888
1707413400	117	1	0.86	117	119	116.5	297303
1707327000	116	-0.5	-0.43	116.5	116.5	116	50458
1707240600	116.5	-0.5	-0.43	117	118	116.5	273838
1707154200	117	-2.5	-2.09	119.5	121.5	117	116599
1706895000	119.5	-1.5	-1.24	121.5	121.5	119.5	216386
1706808600	121	1	0.83	121	121	121	31635
1706722200	120	-2	-1.64	120	122	120	58192
1706635800	122	2	1.67	120	122	120	5530
1706549400	120	0	0.00	120	120.5	120	39878

International Personal F...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions