Intl Personal Finance

IPF
🏛️ uk →
215.50
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 128.80 130.91 128.60 129.00 0.1M
2021-12-30 133.40 133.60 127.39 129.00 0.3M
2021-12-29 130.36 134.20 128.00 132.00 0.0M
2021-12-24 134.40 134.40 134.00 134.00 0.0M
2021-12-23 122.60 134.20 122.60 130.80 0.1M
2021-12-22 129.40 129.40 123.40 127.80 0.1M
2021-12-21 125.40 130.34 124.20 127.00 0.1M
2021-12-20 128.80 130.20 126.80 128.60 0.1M
2021-12-17 130.80 132.60 126.60 127.80 0.1M
2021-12-16 131.10 135.40 129.80 131.60 0.0M
2021-12-15 130.10 133.00 126.80 126.80 0.0M
2021-12-14 130.17 132.00 128.60 128.60 0.1M
2021-12-13 129.60 136.20 129.00 131.00 0.1M
2021-12-10 132.20 134.00 126.00 126.00 0.1M
2021-12-09 130.60 136.40 129.40 132.00 0.1M
2021-12-08 129.92 132.40 129.00 131.00 0.1M
2021-12-07 129.25 135.60 127.20 127.20 0.1M
2021-12-06 125.63 136.80 123.60 133.00 0.1M
2021-12-03 130.61 134.80 122.40 130.80 0.2M
2021-12-02 125.60 132.20 125.60 125.80 0.0M
2021-12-01 120.20 130.00 120.20 128.20 0.1M
2021-11-30 124.00 130.80 122.80 122.80 0.4M
2021-11-29 126.54 132.60 117.00 132.60 0.3M
2021-11-26 125.47 128.80 123.40 127.40 0.1M
2021-11-25 135.60 136.20 129.00 129.00 0.1M
2021-11-24 138.40 138.40 133.80 133.80 0.1M
2021-11-23 133.95 137.20 133.95 135.00 0.1M
2021-11-22 137.27 139.47 134.00 135.00 0.0M
2021-11-19 132.40 139.40 132.40 139.40 0.1M
2021-11-18 134.01 139.20 132.90 137.20 0.1M
2021-11-17 141.00 142.61 137.80 137.80 0.0M
2021-11-16 140.90 141.60 138.00 141.00 0.0M
2021-11-15 139.58 141.60 138.20 140.00 0.0M
2021-11-12 142.70 145.48 139.73 140.00 0.1M
2021-11-11 140.00 144.80 140.00 142.00 0.0M
2021-11-10 140.20 145.60 140.20 140.60 0.1M
2021-11-09 146.60 146.60 142.22 143.00 0.0M
2021-11-08 140.41 146.00 140.41 142.20 0.1M
2021-11-05 140.20 145.60 137.40 141.60 0.2M
2021-11-04 137.21 143.40 137.00 141.00 0.3M
2021-11-03 137.00 139.33 135.20 139.00 0.1M
2021-11-02 133.40 135.00 130.40 135.00 0.0M
2021-11-01 122.80 133.60 121.70 129.80 0.1M
2021-10-29 133.00 140.40 127.40 127.40 0.2M
2021-10-28 132.80 140.00 131.80 139.60 0.0M
2021-10-27 132.60 135.20 128.32 134.00 0.1M
2021-10-26 136.00 138.20 131.20 131.20 0.1M
2021-10-25 135.00 136.00 131.50 136.00 0.1M
2021-10-22 129.80 134.80 129.80 134.80 0.0M
2021-10-21 133.29 134.40 129.40 129.60 0.1M
2021-10-20 134.60 136.00 128.10 132.00 0.1M
2021-10-19 134.60 139.60 133.20 134.20 0.0M
2021-10-18 128.20 134.20 128.20 132.60 0.1M
2021-10-15 130.00 135.40 128.40 135.40 0.1M
2021-10-14 133.60 134.08 128.80 128.80 0.1M
2021-10-13 129.90 137.80 129.90 133.00 0.1M
2021-10-12 132.80 135.82 128.85 135.00 0.0M
2021-10-11 134.22 137.00 127.40 133.80 0.1M
2021-10-08 132.69 139.00 132.69 135.00 0.1M
2021-10-07 137.00 140.40 135.00 136.40 0.2M
2021-10-06 139.00 141.00 136.00 141.00 0.1M
2021-10-05 136.40 141.87 135.90 137.00 0.1M
2021-10-04 137.00 145.20 137.00 137.00 0.1M
2021-10-01 137.00 146.40 136.60 136.60 0.2M
2021-09-30 141.61 145.00 138.20 138.20 0.1M
2021-09-29 141.20 143.40 139.80 140.20 0.1M
2021-09-28 139.80 143.60 136.52 139.00 0.1M
2021-09-27 141.61 145.00 140.20 142.00 0.1M
2021-09-24 139.20 143.20 139.00 139.60 0.1M
2021-09-23 143.20 146.20 137.20 137.20 0.1M
2021-09-22 141.00 142.40 138.14 138.60 0.1M
2021-09-21 145.80 147.80 136.80 137.00 0.2M
2021-09-20 154.00 154.00 140.96 141.60 0.2M
2021-09-17 145.40 155.40 145.03 155.40 0.2M
2021-09-16 138.82 147.00 138.82 144.40 0.1M
2021-09-15 139.00 142.60 137.00 137.00 0.2M
2021-09-14 145.26 145.26 140.40 140.40 0.0M
2021-09-13 142.60 145.80 139.61 142.40 0.1M
2021-09-10 141.60 143.60 140.40 140.40 0.0M
2021-09-09 143.60 143.60 138.80 140.80 0.1M
2021-09-08 138.60 143.60 138.40 140.40 0.1M
2021-09-07 141.20 146.97 138.80 138.80 0.1M
2021-09-06 141.71 148.46 140.20 140.20 0.1M
2021-09-03 144.60 145.80 140.48 142.20 0.1M
2021-09-02 142.40 147.60 142.40 144.20 0.1M
2021-09-01 154.40 154.40 143.20 145.00 0.1M
2021-08-31 142.40 152.60 141.60 148.20 0.2M
2021-08-27 150.46 150.46 146.20 146.20 0.0M
2021-08-26 145.63 150.40 145.63 147.00 0.0M
2021-08-25 146.40 151.40 144.20 148.00 0.0M
2021-08-24 150.40 151.80 146.60 147.00 0.1M
2021-08-23 149.29 152.60 148.40 151.00 0.1M
2021-08-20 145.80 151.60 142.02 150.60 0.2M
2021-08-19 152.20 153.00 147.60 149.60 0.1M
2021-08-18 152.15 154.00 149.53 151.40 0.1M
2021-08-17 156.00 156.20 150.00 153.20 0.1M
2021-08-16 152.40 157.80 149.80 153.00 0.0M
2021-08-13 152.80 158.00 152.80 155.00 0.1M
2021-08-12 155.20 156.80 152.00 152.00 0.1M
2021-08-11 152.00 154.00 149.60 153.40 0.2M
2021-08-10 145.40 151.00 144.80 147.80 0.2M
2021-08-09 140.40 149.00 140.40 146.00 0.2M
2021-08-06 145.00 149.51 141.40 146.00 0.2M
2021-08-05 149.80 149.80 147.00 148.00 0.2M
2021-08-04 140.09 150.60 140.09 148.00 0.4M
2021-08-03 145.12 149.00 145.12 146.20 0.1M
2021-08-02 148.78 151.60 143.80 145.00 0.1M
2021-07-30 141.60 149.60 138.60 149.20 0.4M
2021-07-29 141.80 141.80 137.00 141.80 0.5M
2021-07-28 142.67 142.80 135.60 137.80 0.2M
2021-07-27 136.22 142.86 136.20 140.00 1.7M
2021-07-26 127.80 135.00 123.79 135.00 0.1M
2021-07-23 128.73 129.60 127.80 127.80 0.0M
2021-07-22 117.65 129.20 117.65 126.20 1.1M
2021-07-21 122.36 127.60 121.91 122.80 0.1M
2021-07-20 120.44 127.27 120.44 124.60 0.1M
2021-07-19 129.76 130.88 123.20 123.20 0.3M
2021-07-16 135.04 135.04 125.20 127.00 0.1M
2021-07-15 136.00 136.00 130.40 130.80 0.1M
2021-07-14 131.20 138.80 131.20 135.00 0.1M
2021-07-13 127.00 136.20 127.00 136.20 0.1M
2021-07-12 132.20 134.20 131.00 131.00 0.1M
2021-07-09 125.20 136.00 125.20 134.60 0.2M
2021-07-08 135.40 136.40 133.00 135.00 0.1M
2021-07-07 134.00 138.60 134.00 135.00 0.0M
2021-07-06 141.10 143.00 132.40 137.80 0.2M
2021-07-05 138.71 140.40 137.40 139.00 0.0M
2021-07-02 136.60 142.50 136.60 138.20 0.0M
2021-07-01 132.01 139.20 132.01 135.60 0.1M
2021-06-30 126.43 135.20 126.43 133.60 0.5M
2021-06-29 126.88 136.60 125.52 133.00 0.2M
2021-06-28 133.20 134.83 127.17 130.00 0.1M
2021-06-25 136.10 143.20 133.60 133.60 0.2M
2021-06-24 145.00 145.00 138.60 139.00 0.1M
2021-06-23 144.00 146.80 140.00 140.00 0.3M
2021-06-22 134.22 144.00 132.94 144.00 0.1M
2021-06-21 134.16 138.54 132.66 136.00 0.3M
2021-06-18 139.60 146.00 138.00 138.60 0.2M
2021-06-17 141.00 147.40 140.59 146.40 0.2M
2021-06-16 143.61 146.80 140.93 146.80 0.8M
2021-06-15 136.00 147.58 136.00 143.00 0.4M
2021-06-14 126.45 130.00 125.20 127.00 0.1M
2021-06-11 125.80 130.00 124.80 126.60 0.2M
2021-06-10 130.40 130.40 125.80 127.00 1.5M
2021-06-09 137.20 137.20 127.40 127.40 0.1M
2021-06-08 134.80 134.80 130.00 130.00 0.1M
2021-06-07 127.25 134.15 127.25 132.20 0.1M
2021-06-04 130.72 132.80 130.40 131.00 0.1M
2021-06-03 130.60 134.20 129.20 131.20 0.1M
2021-06-02 133.89 135.40 131.00 132.40 0.2M
2021-06-01 138.20 138.60 130.80 132.40 0.3M
2021-05-28 133.00 135.80 130.80 132.00 0.1M
2021-05-27 140.20 140.20 133.00 134.00 0.2M
2021-05-26 137.80 140.00 134.60 135.60 0.2M
2021-05-25 139.08 141.00 136.60 138.40 0.1M
2021-05-24 135.80 141.40 135.80 141.00 0.4M
2021-05-21 139.00 140.67 136.20 138.00 0.3M
2021-05-20 139.00 141.40 139.00 139.60 0.3M
2021-05-19 137.60 141.21 136.60 140.40 0.2M
2021-05-18 136.22 143.45 135.00 141.80 0.4M
2021-05-17 138.60 140.32 135.20 137.00 0.1M
2021-05-14 141.60 141.60 134.00 136.20 0.1M
2021-05-13 132.40 137.80 130.60 137.80 0.2M
2021-05-12 129.64 137.00 129.60 134.40 0.3M
2021-05-11 133.00 135.80 126.20 130.80 3.2M
2021-05-10 125.80 132.70 125.80 131.80 0.1M
2021-05-07 127.00 132.40 127.00 129.40 0.1M
2021-05-06 128.80 130.40 125.00 127.00 0.4M
2021-05-05 124.80 131.00 124.80 129.60 0.2M
2021-05-04 131.20 131.60 125.60 128.00 0.1M
2021-04-30 129.60 131.80 123.86 127.60 0.4M
2021-04-29 121.93 129.60 121.93 128.60 0.8M
2021-04-28 122.00 125.20 120.80 121.00 0.1M
2021-04-27 119.20 124.20 119.19 123.40 0.0M
2021-04-26 122.40 127.80 122.40 123.40 0.1M
2021-04-23 123.00 124.60 121.00 123.00 0.1M
2021-04-22 120.80 125.12 120.80 123.60 0.1M
2021-04-21 117.20 124.81 117.20 123.40 0.3M
2021-04-20 122.80 124.40 120.40 123.00 0.3M
2021-04-19 124.00 126.80 122.20 124.60 0.4M
2021-04-16 125.80 128.60 123.20 124.60 0.6M
2021-04-15 122.00 126.00 122.00 125.40 0.5M
2021-04-14 121.80 123.60 118.32 123.20 0.2M
2021-04-13 121.40 123.80 116.02 123.80 0.1M
2021-04-12 113.20 119.60 113.20 119.20 0.3M
2021-04-09 111.00 117.80 111.00 117.40 0.3M
2021-04-08 109.60 111.80 107.17 110.00 0.2M
2021-04-07 106.00 108.60 103.60 105.00 0.2M
2021-04-06 106.00 106.00 104.00 104.00 0.1M
2021-04-01 108.60 108.60 102.70 104.60 0.3M
2021-03-31 105.80 105.80 101.60 104.80 0.2M
2021-03-30 101.79 105.17 101.79 102.80 0.2M
2021-03-29 103.60 107.20 103.40 105.00 0.1M
2021-03-26 101.40 107.80 101.40 107.80 0.1M
2021-03-25 109.20 109.40 104.00 105.00 0.2M
2021-03-24 106.20 108.00 102.43 106.40 0.2M
2021-03-23 105.00 106.20 102.80 104.20 0.2M
2021-03-22 101.40 106.20 100.40 104.40 0.2M
2021-03-19 104.00 107.40 104.00 105.40 0.3M
2021-03-18 104.00 108.20 104.00 106.00 0.1M
2021-03-17 109.60 109.60 104.20 105.40 0.3M
2021-03-16 102.04 108.66 102.04 105.60 1.9M
2021-03-15 104.40 108.58 103.80 105.80 0.3M
2021-03-12 105.00 107.57 103.20 105.60 0.4M
2021-03-11 107.60 109.80 97.91 106.00 0.3M
2021-03-10 108.80 109.00 104.60 108.60 0.3M
2021-03-09 107.89 109.80 104.60 109.80 0.3M
2021-03-08 99.50 107.50 99.50 105.40 0.3M
2021-03-05 93.81 102.60 92.80 102.60 0.8M
2021-03-04 89.49 94.40 87.30 92.90 0.8M
2021-03-03 82.70 91.30 79.65 89.80 1.5M
2021-03-02 82.90 82.90 79.00 79.00 0.4M
2021-03-01 86.80 86.80 81.30 81.50 0.1M
2021-02-26 87.40 87.40 80.50 81.10 0.4M
2021-02-25 86.40 86.60 82.10 83.60 0.1M
2021-02-24 82.80 85.60 81.00 82.50 0.3M
2021-02-23 83.00 83.50 77.30 82.80 0.3M
2021-02-22 81.50 83.00 78.67 83.00 0.3M
2021-02-19 81.49 81.90 79.60 81.20 0.1M
2021-02-18 79.75 81.00 79.20 80.60 0.2M
2021-02-17 84.60 85.00 79.10 80.00 0.2M
2021-02-16 83.27 84.80 80.20 80.50 0.3M
2021-02-15 83.20 86.20 82.60 84.60 0.2M
2021-02-12 83.70 84.50 81.20 81.20 0.1M
2021-02-11 84.40 84.50 82.10 82.20 0.0M
2021-02-10 84.01 86.50 82.30 84.00 0.3M
2021-02-09 90.24 90.24 82.50 87.20 0.1M
2021-02-08 88.10 92.40 87.60 87.60 0.1M
2021-02-05 87.20 93.00 86.40 93.00 0.2M
2021-02-04 80.10 89.50 80.10 85.60 0.3M
2021-02-03 81.49 84.19 81.49 83.20 0.0M
2021-02-02 81.62 84.30 80.70 82.30 0.2M
2021-02-01 79.58 80.90 79.58 80.00 0.1M
2021-01-29 81.43 83.36 79.00 80.00 0.2M
2021-01-28 84.30 84.30 79.00 82.30 0.2M
2021-01-27 82.70 83.60 80.50 80.50 0.1M
2021-01-26 78.90 83.30 76.93 82.40 0.3M
2021-01-25 80.10 81.00 79.00 80.00 0.1M
2021-01-22 78.90 79.70 72.32 79.70 0.6M
2021-01-21 81.20 81.20 79.70 79.70 0.1M
2021-01-20 77.75 81.70 77.75 81.20 0.1M
2021-01-19 79.90 81.40 77.40 78.40 0.3M
2021-01-18 79.91 81.64 79.20 80.40 0.2M
2021-01-15 80.68 83.20 76.70 81.00 0.2M
2021-01-14 79.90 83.20 79.90 80.90 0.3M
2021-01-13 81.00 83.00 80.00 80.00 0.1M
2021-01-12 80.00 84.40 78.20 83.20 0.1M
2021-01-11 82.50 82.50 78.50 80.20 0.4M
2021-01-08 85.00 85.00 80.00 82.40 0.1M
2021-01-07 86.00 86.00 81.10 83.40 0.2M
2021-01-06 83.60 86.00 80.10 86.00 0.2M
2021-01-05 79.13 82.00 78.00 79.80 0.4M
2021-01-04 79.30 85.30 76.80 78.90 0.4M