IntegraFin Holding (IHP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. IntegraFin Holding

Date Open High Low Close* Volume
23/12/2021 509.00p 528.00p 509.00p 525.00p 268355
22/12/2021 511.00p 524.61p 511.00p 522.50p 328034
21/12/2021 505.50p 516.11p 505.50p 511.00p 377028
20/12/2021 507.00p 512.00p 498.40p 506.00p 1145413
17/12/2021 510.00p 525.50p 500.50p 514.50p 2455006
16/12/2021 605.00p 605.00p 505.00p 517.50p 1132994
15/12/2021 600.50p 604.31p 593.00p 602.00p 410232
14/12/2021 600.00p 602.50p 591.50p 595.00p 486268
13/12/2021 579.00p 595.50p 579.00p 591.00p 199572
10/12/2021 579.00p 597.00p 579.00p 590.50p 279490
09/12/2021 597.00p 601.00p 589.50p 590.00p 194320
08/12/2021 590.00p 597.50p 586.50p 589.50p 276170
07/12/2021 577.00p 591.00p 576.50p 588.00p 115839
06/12/2021 570.50p 580.00p 564.00p 578.00p 509403
03/12/2021 576.50p 579.00p 568.50p 571.00p 168550
02/12/2021 576.50p 582.00p 572.50p 573.00p 196100
01/12/2021 593.50p 593.50p 576.00p 582.00p 377025
30/11/2021 594.50p 594.50p 576.00p 577.50p 438495
29/11/2021 588.00p 597.00p 586.00p 589.50p 323541
26/11/2021 580.50p 589.50p 579.50p 580.00p 847165
25/11/2021 597.00p 604.50p 593.00p 593.00p 295715
24/11/2021 596.00p 602.50p 592.50p 596.50p 250779
23/11/2021 599.50p 599.50p 591.00p 596.50p 312424
22/11/2021 604.00p 610.50p 597.50p 601.00p 498965
19/11/2021 600.00p 604.00p 595.50p 599.00p 155050
18/11/2021 580.00p 600.50p 580.00p 599.00p 180586
17/11/2021 582.00p 597.50p 582.00p 592.00p 362729
16/11/2021 593.50p 593.50p 586.00p 592.00p 238467
15/11/2021 580.00p 594.00p 580.00p 589.50p 101816
12/11/2021 580.00p 595.00p 580.00p 590.50p 173155
11/11/2021 596.50p 596.50p 581.00p 588.00p 114810
10/11/2021 584.00p 589.00p 580.00p 584.00p 154528
09/11/2021 585.50p 588.50p 575.50p 585.00p 720653
08/11/2021 578.50p 588.50p 578.50p 586.50p 225396
05/11/2021 569.00p 591.00p 569.00p 585.00p 443456
04/11/2021 577.00p 586.00p 571.50p 579.50p 333489
03/11/2021 569.50p 577.50p 565.50p 574.50p 505227
02/11/2021 570.00p 575.50p 569.00p 572.00p 253586
01/11/2021 573.00p 575.50p 569.50p 570.00p 340680
29/10/2021 585.00p 585.00p 568.50p 571.50p 207065
28/10/2021 570.00p 576.50p 568.50p 574.00p 104687
27/10/2021 554.00p 573.00p 554.00p 570.00p 296518
26/10/2021 561.00p 571.00p 561.00p 569.50p 211119
25/10/2021 552.00p 574.50p 552.00p 565.00p 421709
22/10/2021 556.00p 569.50p 556.00p 568.50p 639693
21/10/2021 572.00p 578.50p 567.00p 568.00p 897982
20/10/2021 562.50p 576.50p 560.50p 575.00p 615104
19/10/2021 550.50p 565.00p 542.00p 565.00p 511085
18/10/2021 545.00p 545.00p 531.50p 542.00p 321619
15/10/2021 531.50p 535.00p 529.00p 535.00p 240803
14/10/2021 529.00p 536.50p 525.00p 531.00p 179690
13/10/2021 506.50p 528.50p 506.50p 525.50p 191854
12/10/2021 507.50p 519.50p 507.50p 519.50p 238198
11/10/2021 511.50p 516.50p 508.00p 515.00p 474689
08/10/2021 527.00p 527.00p 511.50p 513.00p 222717
07/10/2021 515.00p 516.00p 502.00p 515.50p 330439
06/10/2021 510.50p 512.50p 501.50p 506.00p 200629
05/10/2021 498.80p 520.50p 498.80p 513.50p 387618
04/10/2021 534.50p 534.50p 509.50p 511.00p 273713
01/10/2021 510.00p 522.50p 510.00p 521.50p 203516
30/09/2021 513.50p 530.00p 513.50p 519.00p 412325
29/09/2021 534.00p 534.00p 521.50p 526.00p 207628
28/09/2021 540.50p 540.50p 513.50p 518.50p 220853
27/09/2021 550.00p 551.42p 527.00p 527.00p 242726
24/09/2021 549.00p 556.79p 543.00p 545.00p 427794
23/09/2021 545.00p 551.50p 544.50p 548.50p 255658
22/09/2021 535.00p 549.50p 535.00p 544.00p 192240
21/09/2021 534.50p 544.00p 531.50p 540.00p 1306003
20/09/2021 533.00p 534.46p 523.50p 530.00p 199190
17/09/2021 540.00p 545.00p 534.00p 538.00p 480039
16/09/2021 534.00p 539.50p 533.00p 537.00p 202869
15/09/2021 555.00p 555.00p 533.50p 534.00p 221112
14/09/2021 547.50p 553.50p 542.89p 543.00p 566396
13/09/2021 535.00p 546.50p 535.00p 542.00p 380866
10/09/2021 530.50p 543.77p 530.50p 535.00p 242141
09/09/2021 543.50p 548.00p 541.50p 541.50p 239135
08/09/2021 559.00p 559.50p 542.00p 548.50p 429594
07/09/2021 584.50p 585.00p 557.50p 559.00p 4125208
06/09/2021 607.00p 607.00p 589.50p 590.00p 309877
03/09/2021 600.00p 600.00p 589.50p 593.00p 1180150
02/09/2021 570.50p 590.00p 570.50p 590.00p 927414
01/09/2021 563.00p 585.00p 563.00p 585.00p 436026
31/08/2021 572.00p 580.50p 569.50p 579.00p 196687
30/08/2021 571.50p 577.00p 569.50p 572.00p 93239
27/08/2021 571.50p 577.00p 569.50p 572.00p 93239
26/08/2021 561.50p 575.50p 561.50p 572.50p 166402
25/08/2021 571.00p 578.50p 569.50p 573.50p 153143
24/08/2021 575.00p 576.00p 565.50p 570.50p 88299
23/08/2021 571.50p 576.00p 568.50p 576.00p 227004
20/08/2021 589.50p 589.50p 569.50p 571.50p 168403
19/08/2021 571.00p 577.50p 568.50p 576.50p 290917
18/08/2021 570.00p 581.50p 570.00p 578.50p 243573
17/08/2021 563.50p 581.50p 563.50p 578.50p 238756
16/08/2021 571.50p 580.00p 571.50p 576.50p 476604
13/08/2021 570.00p 576.00p 569.00p 574.50p 718898
12/08/2021 558.50p 572.50p 554.00p 570.50p 346537
11/08/2021 557.50p 559.00p 553.50p 555.50p 223236
10/08/2021 561.50p 562.50p 553.00p 555.50p 415555
09/08/2021 558.50p 565.00p 555.50p 559.00p 265945
06/08/2021 559.00p 562.00p 557.09p 560.00p 310333
05/08/2021 542.50p 562.00p 542.50p 560.00p 799698
04/08/2021 548.50p 556.50p 538.50p 554.50p 293550
03/08/2021 532.00p 541.50p 528.50p 540.00p 193715
02/08/2021 529.00p 537.00p 526.50p 532.50p 98459
30/07/2021 541.50p 541.50p 529.50p 530.50p 239960
29/07/2021 530.00p 545.50p 530.00p 538.50p 440837
28/07/2021 548.00p 552.00p 541.50p 541.50p 369133
27/07/2021 545.50p 550.00p 538.00p 546.00p 198903
26/07/2021 544.50p 544.50p 536.85p 538.00p 303309
23/07/2021 554.00p 556.00p 541.50p 541.50p 162442
22/07/2021 540.00p 550.00p 539.00p 545.00p 372722
21/07/2021 510.00p 539.00p 510.00p 536.50p 266898
20/07/2021 515.50p 527.00p 509.00p 520.00p 530988
19/07/2021 515.00p 520.50p 502.50p 504.50p 400673
16/07/2021 509.00p 525.00p 509.00p 523.00p 243723
15/07/2021 525.50p 528.50p 519.50p 520.00p 245947
14/07/2021 520.50p 531.50p 520.50p 525.00p 285167
13/07/2021 528.00p 531.50p 527.00p 531.50p 579787
12/07/2021 524.50p 529.50p 521.00p 528.50p 152395
09/07/2021 521.00p 525.50p 517.50p 525.50p 125066
08/07/2021 521.50p 524.50p 516.50p 520.00p 233201
07/07/2021 524.50p 527.00p 521.50p 524.00p 152362
06/07/2021 515.00p 523.50p 513.99p 523.50p 111678
05/07/2021 530.00p 530.00p 516.50p 522.00p 127683
02/07/2021 527.00p 527.00p 516.00p 516.50p 161998
01/07/2021 513.50p 521.50p 513.00p 515.00p 262564
30/06/2021 531.00p 531.00p 515.00p 515.00p 574412
29/06/2021 512.00p 521.50p 510.50p 519.00p 361983
28/06/2021 505.00p 516.50p 505.00p 516.50p 220441
25/06/2021 522.50p 522.50p 505.00p 513.50p 158258
24/06/2021 528.00p 532.50p 509.00p 510.00p 373278
23/06/2021 536.50p 536.50p 519.50p 527.50p 215586
22/06/2021 516.00p 524.50p 514.00p 522.50p 221049
21/06/2021 520.00p 534.00p 513.00p 515.50p 505070
18/06/2021 551.50p 551.50p 529.00p 530.00p 553775
17/06/2021 517.50p 539.50p 517.50p 539.50p 548043
16/06/2021 533.50p 533.50p 524.50p 532.50p 539445
15/06/2021 533.50p 534.00p 528.00p 528.00p 466242
14/06/2021 520.00p 534.50p 520.00p 530.00p 315821
11/06/2021 538.50p 538.50p 526.00p 531.00p 57315
10/06/2021 539.50p 539.50p 525.00p 526.50p 121364
09/06/2021 531.00p 532.50p 524.00p 527.50p 571869
08/06/2021 530.00p 536.50p 530.00p 532.00p 189235
07/06/2021 533.50p 533.50p 525.00p 530.00p 236504
04/06/2021 523.00p 528.00p 523.00p 524.50p 350568
03/06/2021 505.00p 525.00p 505.00p 524.00p 326171
02/06/2021 515.50p 529.50p 512.00p 517.00p 235639
01/06/2021 557.50p 557.50p 526.00p 526.00p 557426
28/05/2021 529.50p 547.00p 529.50p 544.00p 448155
27/05/2021 562.50p 562.50p 538.00p 538.00p 1190495
26/05/2021 558.00p 558.00p 545.50p 553.00p 317817
25/05/2021 550.50p 550.50p 535.50p 544.00p 547548
24/05/2021 530.00p 542.50p 530.00p 538.00p 314344
21/05/2021 524.50p 541.00p 524.50p 539.00p 367724
20/05/2021 519.00p 539.50p 519.00p 535.50p 408186
19/05/2021 537.00p 542.00p 530.00p 534.00p 163274
18/05/2021 552.00p 552.00p 537.00p 537.00p 95264
17/05/2021 555.50p 555.50p 536.00p 540.00p 178964
14/05/2021 537.50p 543.00p 537.50p 541.00p 198209
13/05/2021 525.00p 534.50p 525.00p 535.00p 174749
12/05/2021 544.00p 544.50p 534.00p 535.50p 335696
11/05/2021 543.50p 546.00p 540.50p 542.00p 858382
10/05/2021 549.50p 550.50p 545.35p 549.50p 384772
07/05/2021 535.50p 556.00p 535.50p 550.50p 142760
06/05/2021 533.50p 554.50p 533.50p 548.00p 261652
05/05/2021 543.00p 557.00p 543.00p 545.00p 910781
04/05/2021 576.50p 576.50p 548.00p 553.50p 340358
03/05/2021 557.50p 564.50p 548.00p 561.50p 316433
30/04/2021 557.50p 564.50p 548.00p 561.50p 316433
29/04/2021 540.00p 546.50p 540.00p 545.50p 142271
28/04/2021 552.50p 552.50p 540.00p 540.00p 329167
27/04/2021 547.00p 547.00p 535.21p 540.50p 220563
26/04/2021 537.00p 546.50p 537.00p 545.00p 131015
23/04/2021 550.50p 552.00p 541.17p 543.50p 184664
22/04/2021 562.00p 562.50p 546.50p 551.50p 215485
21/04/2021 580.00p 580.00p 551.00p 560.50p 643122
20/04/2021 558.00p 590.50p 552.00p 566.00p 1196926
19/04/2021 538.50p 548.50p 535.50p 545.50p 545294
16/04/2021 538.50p 542.50p 532.35p 540.00p 394148
15/04/2021 540.00p 540.00p 532.50p 537.50p 183901
14/04/2021 523.00p 530.50p 520.50p 530.00p 221696
13/04/2021 503.50p 526.00p 503.50p 524.50p 316715
12/04/2021 510.50p 524.50p 510.50p 516.50p 288657
09/04/2021 526.50p 530.50p 520.80p 522.50p 185550
08/04/2021 515.50p 531.50p 515.50p 526.50p 383525
07/04/2021 529.00p 529.00p 515.00p 519.00p 157485
06/04/2021 516.50p 526.50p 516.00p 517.00p 448673
02/04/2021 498.20p 516.00p 498.20p 513.00p 216411
01/04/2021 498.20p 516.00p 498.20p 513.00p 216411
31/03/2021 494.50p 509.00p 494.50p 507.00p 247751
30/03/2021 509.00p 510.00p 505.00p 507.00p 188275
29/03/2021 519.00p 519.00p 504.00p 505.00p 230339
26/03/2021 492.00p 508.00p 492.00p 505.00p 433075
25/03/2021 503.00p 509.00p 501.00p 503.00p 522689
24/03/2021 496.50p 510.00p 496.50p 509.00p 474671
23/03/2021 501.00p 510.00p 501.00p 508.00p 395156
22/03/2021 494.00p 515.00p 494.00p 509.00p 424211
19/03/2021 487.50p 504.00p 487.50p 504.00p 625119
18/03/2021 499.00p 503.00p 495.00p 498.00p 264928
17/03/2021 484.50p 501.00p 484.50p 494.50p 299152

*Close Price adjusted for both dividends and splits