Ifg Share History

Ifg Share Price history. The following table shows end-of-day data IFP historical share prices for Ifg, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

IFP.L
Share Price IFP.L
Charts IFP.L
Trades IFP.L
History Compare
IFP.L IFP.L
Share News IFP.L
RNS IFP.L
Accounts

Date	Open	High	Low	Close	Volume
2019-08-27	192.00	193.00	192.00	193.00	0
2019-08-23	194.00	194.00	194.00	194.00	0
2019-08-22	193.50	194.00	193.50	194.00	0
2019-08-21	192.00	192.00	192.00	193.50	30,000
2019-08-20	193.50	193.50	190.50	190.50	4,000,000
2019-08-19	193.50	193.50	193.50	193.50	0
2019-08-16	192.00	192.00	192.00	193.50	7,447
2019-08-15	193.00	193.00	193.00	193.50	964,401
2019-08-14	192.00	193.00	192.00	193.50	996,150
2019-08-13	190.00	193.00	190.00	192.50	41,410
2019-08-12	185.00	185.00	183.00	186.50	221,071
2019-08-09	169.00	186.00	165.00	186.50	1,991,072
2019-08-08	177.00	177.00	165.00	167.00	268,442
2019-08-07	176.00	181.00	174.00	178.50	9,891,291
2019-08-06	183.00	183.00	176.00	182.00	2,423,316
2019-08-05	188.00	190.00	182.00	182.00	2,097,378
2019-08-02	192.00	192.00	190.00	190.00	444,027
2019-08-01	193.00	195.00	193.00	193.50	17,573
2019-07-31	191.50	191.50	191.50	191.50	0
2019-07-30	191.00	191.00	191.00	191.50	87,039
2019-07-29	190.00	190.00	190.00	190.50	72,667
2019-07-26	190.00	190.00	190.00	190.50	7,000
2019-07-25	190.50	190.50	190.50	190.50	0
2019-07-24	190.50	190.50	190.50	190.50	0
2019-07-23	191.50	191.50	190.50	190.50	0
2019-07-22	190.50	191.50	190.50	191.50	0
2019-07-19	191.00	191.00	191.00	190.50	2,442
2019-07-18	190.00	190.00	190.00	190.50	102,091
2019-07-17	190.50	191.50	190.50	191.50	0
2019-07-16	190.50	190.50	190.50	190.50	0
2019-07-15	190.00	190.00	190.00	190.50	750
2019-07-12	191.00	191.00	191.00	190.50	5,354
2019-07-11	190.50	190.50	190.50	190.50	0
2019-07-10	190.50	190.50	190.50	190.50	0
2019-07-09	190.00	191.00	190.00	190.50	7,517,901
2019-07-08	191.50	191.50	190.00	190.00	0
2019-07-05	190.00	190.00	190.00	191.50	493
2019-07-04	190.50	190.50	190.00	190.00	0
2019-07-03	189.00	190.50	189.00	190.50	0
2019-07-02	191.00	191.00	189.00	189.00	0
2019-07-01	191.50	191.50	191.00	191.00	0
2019-06-28	190.00	190.00	190.00	191.50	655,148
2019-06-27	190.00	190.00	190.00	191.50	419,797
2019-06-26	190.00	190.00	190.00	191.50	21,540
2019-06-25	189.00	190.50	189.00	190.50	750,000
2019-06-24	190.00	190.00	190.00	189.00	1,057,641
2019-06-21	191.00	191.00	191.00	190.00	61
2019-06-20	191.00	191.00	190.00	190.00	200,000
2019-06-19	191.00	191.00	191.00	191.00	0
2019-06-18	189.00	189.00	189.00	191.00	200,000
2019-06-17	190.00	190.00	189.50	189.50	0
2019-06-14	191.00	191.00	190.00	190.00	0
2019-06-13	193.00	193.00	188.00	189.50	23,894
2019-06-12	188.00	188.00	188.00	189.50	157,116
2019-06-11	190.50	190.50	190.50	190.50	410,000
2019-06-10	190.50	190.50	190.50	190.50	0
2019-06-07	189.50	190.50	189.50	190.50	222
2019-06-06	190.50	190.50	189.50	189.50	0
2019-06-05	188.00	189.00	188.00	190.50	62,115
2019-06-04	190.00	190.00	188.00	190.50	2,053,702
2019-06-03	189.00	190.50	189.00	190.50	0
2019-05-31	191.50	191.50	191.50	191.50	100,000
2019-05-30	192.00	192.00	192.00	191.50	0
2019-05-29	188.00	192.00	188.00	190.50	234
2019-05-28	190.50	190.50	190.50	190.50	0
2019-05-24	190.00	190.50	190.00	190.50	300,000
2019-05-23	191.00	191.00	190.00	190.00	0
2019-05-22	191.00	191.00	191.00	191.00	10
2019-05-21	191.00	191.00	191.00	191.00	500,000
2019-05-20	192.50	192.50	191.00	191.00	0
2019-05-17	192.00	192.50	192.00	192.50	0
2019-05-16	190.00	190.00	190.00	192.00	404
2019-05-15	189.00	189.00	189.00	191.50	2,628
2019-05-14	190.00	190.00	189.00	192.00	2,202,149
2019-05-13	190.00	190.00	188.00	190.00	1,436,054
2019-05-10	190.00	190.00	190.00	192.00	88,939
2019-05-09	190.00	190.00	190.00	190.50	32,873
2019-05-08	190.00	192.00	188.00	191.00	1,843,176
2019-05-07	190.00	192.00	190.00	191.00	12,025
2019-05-03	188.00	192.00	188.00	191.00	5,090,019
2019-05-02	189.00	189.00	187.00	188.50	1,713,004
2019-05-01	189.00	190.00	188.00	189.50	219,089
2019-04-30	189.00	189.00	188.00	188.50	651,988
2019-04-29	188.50	188.50	188.50	188.50	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150