IntegraFin Holding (IHP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/03/2021 486.00p 497.50p 486.00p 497.00p 278228
15/03/2021 490.50p 496.50p 487.50p 487.50p 474822
12/03/2021 478.50p 492.50p 478.50p 488.50p 273100
11/03/2021 488.50p 495.50p 485.00p 488.50p 688346
10/03/2021 496.50p 497.50p 482.00p 488.50p 317774
09/03/2021 478.50p 490.50p 471.00p 487.00p 406812
08/03/2021 491.50p 492.70p 470.00p 478.50p 637113
05/03/2021 513.00p 513.00p 488.50p 489.50p 354259
04/03/2021 515.00p 515.00p 497.50p 501.00p 339611
03/03/2021 517.00p 521.00p 501.00p 504.00p 310773
02/03/2021 517.00p 517.00p 506.00p 508.00p 773420
01/03/2021 510.00p 516.00p 504.00p 508.00p 550746
26/02/2021 503.00p 512.00p 499.00p 499.00p 433427
25/02/2021 511.00p 511.00p 502.00p 510.00p 301827
24/02/2021 514.00p 514.00p 501.00p 501.00p 454361
23/02/2021 503.00p 507.00p 497.50p 499.50p 566634
22/02/2021 500.00p 507.10p 498.50p 503.00p 674013
19/02/2021 500.00p 511.00p 500.00p 506.00p 173155
18/02/2021 536.00p 536.00p 507.00p 507.00p 237680
17/02/2021 534.00p 534.00p 516.00p 522.00p 183902
16/02/2021 534.00p 536.00p 522.00p 534.00p 830040
15/02/2021 534.00p 539.00p 530.00p 531.00p 424614
12/02/2021 531.00p 532.00p 523.00p 530.00p 158293
11/02/2021 537.00p 537.00p 522.00p 527.00p 225779
10/02/2021 539.00p 539.00p 522.00p 524.00p 258773
09/02/2021 541.00p 541.00p 524.00p 535.00p 283815
08/02/2021 538.00p 538.00p 524.00p 529.00p 372950
05/02/2021 542.00p 545.00p 531.00p 531.00p 344027
04/02/2021 555.00p 555.00p 537.00p 537.00p 327390
03/02/2021 562.00p 569.00p 550.00p 550.00p 324070
02/02/2021 567.00p 569.00p 554.00p 559.00p 395265
01/02/2021 543.00p 559.00p 543.00p 556.00p 265507
29/01/2021 537.00p 555.00p 528.00p 548.00p 524449
28/01/2021 535.00p 545.00p 523.00p 542.00p 278297
27/01/2021 553.00p 561.00p 538.00p 538.00p 358666
26/01/2021 554.00p 554.00p 536.00p 554.00p 214933
25/01/2021 541.00p 548.00p 532.00p 542.00p 325808
22/01/2021 572.00p 572.00p 535.00p 537.00p 310901
21/01/2021 545.00p 569.00p 545.00p 557.00p 281185
20/01/2021 549.00p 566.00p 548.00p 562.00p 539947
19/01/2021 560.00p 572.00p 539.50p 548.00p 756976
18/01/2021 560.00p 560.00p 545.00p 554.00p 231882
15/01/2021 528.00p 554.00p 528.00p 550.00p 206986
14/01/2021 554.00p 566.00p 544.00p 555.00p 410883
13/01/2021 565.00p 565.00p 545.00p 547.00p 301023
12/01/2021 555.00p 558.00p 537.23p 552.00p 617276
11/01/2021 585.00p 585.00p 554.00p 554.00p 299834
08/01/2021 584.00p 584.00p 569.84p 574.00p 1116910
07/01/2021 560.00p 575.00p 558.00p 572.00p 610342
06/01/2021 568.00p 572.00p 554.00p 566.00p 186399
05/01/2021 561.00p 567.00p 552.00p 562.00p 708065
04/01/2021 568.00p 569.00p 553.00p 561.00p 693204
31/12/2020 550.00p 561.00p 546.00p 556.00p 293884
30/12/2020 546.00p 561.00p 545.00p 555.00p 216519
29/12/2020 547.00p 563.00p 539.00p 557.00p 448349
28/12/2020 545.00p 545.00p 535.00p 540.00p 107913
24/12/2020 545.00p 545.00p 535.00p 540.00p 107904
23/12/2020 533.00p 539.00p 524.00p 535.00p 222737
22/12/2020 529.00p 537.00p 528.00p 529.00p 159854
21/12/2020 531.00p 545.00p 519.00p 531.00p 290972
18/12/2020 514.00p 562.00p 508.00p 547.00p 755787
17/12/2020 518.00p 529.00p 508.00p 520.00p 388003
16/12/2020 485.50p 513.00p 485.50p 508.00p 473829
15/12/2020 498.50p 506.00p 493.00p 495.00p 453568
14/12/2020 510.00p 514.00p 497.00p 502.00p 220859
11/12/2020 488.00p 505.00p 488.00p 499.00p 400251
10/12/2020 519.00p 519.00p 488.50p 499.50p 415454
09/12/2020 518.00p 522.00p 507.00p 507.00p 433204
08/12/2020 525.00p 525.00p 508.00p 519.00p 1185806
07/12/2020 532.00p 532.00p 512.00p 515.00p 359832
04/12/2020 511.00p 531.00p 511.00p 530.00p 1111360
03/12/2020 520.00p 526.00p 507.00p 525.00p 392023
02/12/2020 495.00p 512.00p 495.00p 511.00p 384880
01/12/2020 491.00p 506.00p 483.50p 500.00p 591319
30/11/2020 483.00p 488.00p 477.50p 482.50p 547737
27/11/2020 497.00p 497.00p 468.00p 482.50p 660445
26/11/2020 508.00p 508.00p 483.50p 489.00p 226804
25/11/2020 494.50p 501.26p 492.00p 492.00p 255278
24/11/2020 518.00p 518.00p 497.00p 497.50p 352845
23/11/2020 509.00p 519.00p 499.00p 507.00p 203166
20/11/2020 501.00p 511.00p 486.73p 508.00p 611801
19/11/2020 505.00p 513.00p 488.50p 490.00p 338125
18/11/2020 495.50p 517.00p 495.50p 510.00p 304461
17/11/2020 497.50p 507.00p 493.00p 499.00p 582764
16/11/2020 498.00p 503.00p 493.50p 497.00p 428700
13/11/2020 495.00p 505.00p 495.00p 497.00p 218053
12/11/2020 533.00p 533.00p 500.00p 501.00p 332650
10/11/2020 478.00p 507.00p 478.00p 502.00p 759159
09/11/2020 482.50p 491.00p 475.00p 490.00p 279442
06/11/2020 495.50p 495.50p 478.00p 479.50p 140572
05/11/2020 483.00p 489.50p 475.50p 483.50p 609952
04/11/2020 473.50p 495.00p 473.50p 480.00p 421239
03/11/2020 488.00p 494.00p 483.52p 485.00p 786228
02/11/2020 495.50p 495.50p 463.89p 483.50p 145489
30/10/2020 480.00p 492.50p 480.00p 486.50p 129911
29/10/2020 496.00p 496.00p 486.00p 486.00p 431304
28/10/2020 476.50p 495.50p 476.50p 490.00p 155852
27/10/2020 492.00p 492.00p 483.50p 485.50p 113327
26/10/2020 488.00p 498.00p 486.00p 488.50p 113546
23/10/2020 503.00p 503.00p 493.00p 494.50p 103313
22/10/2020 500.00p 502.00p 480.50p 495.00p 805004
21/10/2020 498.50p 499.00p 482.00p 487.50p 413806
20/10/2020 519.00p 522.00p 487.00p 489.50p 443849
19/10/2020 494.00p 509.00p 492.00p 507.00p 58827
16/10/2020 508.00p 508.60p 489.00p 490.00p 716704
15/10/2020 488.00p 501.00p 482.50p 498.00p 226552
14/10/2020 507.00p 508.00p 491.50p 492.50p 115321
13/10/2020 515.00p 515.00p 500.00p 505.00p 221975
12/10/2020 488.50p 518.00p 488.50p 512.00p 206960
09/10/2020 508.00p 508.00p 488.50p 500.00p 184686
08/10/2020 488.50p 507.00p 488.50p 497.50p 105579
07/10/2020 522.00p 522.00p 498.00p 500.00p 288626
06/10/2020 511.00p 515.00p 503.00p 515.00p 189997
05/10/2020 517.00p 519.00p 508.00p 509.00p 79907
02/10/2020 507.00p 519.00p 503.00p 505.00p 159868
01/10/2020 519.00p 523.00p 508.00p 512.00p 199933
30/09/2020 498.50p 513.00p 497.00p 508.00p 176521
29/09/2020 527.00p 527.00p 501.00p 503.00p 104574
28/09/2020 502.00p 516.00p 501.00p 516.00p 241808
25/09/2020 484.50p 496.50p 480.50p 494.00p 247489
24/09/2020 492.50p 508.00p 480.50p 481.50p 397202
23/09/2020 503.00p 510.00p 497.00p 500.00p 308469
22/09/2020 496.00p 507.00p 494.00p 498.50p 201548
21/09/2020 503.00p 513.00p 492.50p 499.00p 166639
18/09/2020 503.00p 515.00p 503.00p 509.00p 408422
17/09/2020 503.00p 516.00p 497.00p 513.00p 206144
16/09/2020 503.00p 515.00p 503.00p 509.00p 347797
15/09/2020 498.00p 515.00p 498.00p 505.00p 195519
14/09/2020 497.50p 516.00p 497.50p 508.00p 207621
11/09/2020 508.00p 515.00p 504.00p 508.00p 115692
10/09/2020 515.00p 515.00p 505.00p 510.00p 88581
09/09/2020 514.00p 515.00p 507.00p 511.00p 165644
08/09/2020 517.00p 517.00p 504.00p 514.00p 198743
07/09/2020 499.00p 512.00p 496.80p 508.00p 134387
04/09/2020 522.00p 522.00p 497.00p 497.00p 132888
03/09/2020 529.00p 529.00p 506.00p 506.00p 205791
02/09/2020 525.00p 545.00p 516.00p 521.00p 197110
01/09/2020 551.00p 551.00p 526.00p 534.00p 98406
28/08/2020 527.00p 551.00p 527.00p 537.00p 224170
27/08/2020 535.00p 552.00p 535.00p 540.00p 255957
26/08/2020 539.00p 549.00p 538.00p 546.00p 114309
25/08/2020 542.00p 550.00p 539.00p 540.00p 146475
24/08/2020 536.00p 568.00p 534.94p 546.00p 108636
21/08/2020 552.00p 555.22p 543.00p 551.00p 367286
20/08/2020 565.00p 575.00p 550.00p 556.00p 402437
19/08/2020 555.00p 555.00p 550.00p 550.00p 474088
18/08/2020 554.00p 558.00p 551.00p 554.00p 339798
17/08/2020 550.00p 561.00p 550.00p 557.00p 70778
14/08/2020 548.00p 560.00p 548.00p 557.00p 78340
13/08/2020 556.00p 568.00p 556.00p 558.00p 214570
12/08/2020 555.00p 561.00p 552.00p 559.00p 268899
11/08/2020 550.00p 560.00p 550.00p 555.00p 142809
10/08/2020 554.00p 559.00p 550.00p 551.00p 130096
07/08/2020 548.00p 558.00p 547.00p 551.00p 318589
06/08/2020 544.00p 555.00p 544.00p 546.00p 195372
05/08/2020 547.00p 553.00p 544.00p 550.00p 1188708
04/08/2020 543.00p 558.00p 543.00p 548.00p 453964
03/08/2020 543.00p 554.00p 541.00p 550.00p 508023
31/07/2020 541.00p 550.00p 530.00p 542.00p 208203
30/07/2020 541.00p 543.00p 538.00p 540.00p 387611
29/07/2020 549.00p 549.00p 540.00p 540.00p 427806
28/07/2020 555.00p 555.00p 538.00p 545.00p 558878
27/07/2020 543.00p 548.00p 538.00p 540.00p 916779
24/07/2020 535.00p 544.00p 535.00p 541.00p 321393
23/07/2020 543.00p 546.00p 539.00p 543.00p 1647460
22/07/2020 536.00p 553.00p 535.00p 545.00p 638430
21/07/2020 535.00p 545.00p 522.00p 542.00p 1469318
20/07/2020 513.00p 519.00p 490.00p 516.00p 206458
17/07/2020 491.00p 505.00p 491.00p 502.00p 122401
16/07/2020 495.00p 505.00p 495.00p 502.00p 108607
15/07/2020 507.00p 507.00p 494.50p 501.00p 464820
14/07/2020 487.50p 499.00p 487.50p 493.00p 482925
13/07/2020 498.50p 503.00p 486.50p 501.00p 381386
10/07/2020 472.50p 508.00p 472.50p 491.50p 576753
09/07/2020 486.00p 487.50p 469.50p 475.00p 288559
08/07/2020 467.00p 484.00p 467.00p 475.00p 223751
07/07/2020 470.50p 479.50p 470.50p 478.00p 102988
06/07/2020 478.50p 484.00p 469.00p 479.50p 271108
03/07/2020 477.50p 492.00p 468.00p 470.50p 246918
02/07/2020 461.50p 467.00p 456.00p 466.50p 357918
01/07/2020 464.50p 465.00p 456.00p 456.50p 225103
30/06/2020 474.00p 474.00p 453.00p 458.00p 282291
29/06/2020 482.00p 482.00p 461.50p 470.00p 286403
26/06/2020 462.00p 486.50p 462.00p 464.50p 228312
25/06/2020 465.00p 476.29p 465.00p 472.50p 288650
24/06/2020 480.50p 487.00p 466.50p 466.50p 236171
23/06/2020 490.00p 502.00p 480.00p 480.00p 415519
22/06/2020 488.00p 495.00p 485.00p 485.00p 349224
19/06/2020 511.00p 511.00p 484.00p 500.00p 955933
18/06/2020 497.50p 514.00p 497.50p 505.00p 160382
17/06/2020 498.00p 515.00p 498.00p 509.00p 160651
16/06/2020 499.50p 515.00p 499.50p 511.00p 307241
15/06/2020 510.00p 510.00p 495.00p 505.00p 173293
11/06/2020 507.00p 512.00p 501.00p 504.00p 375247
10/06/2020 498.00p 517.00p 498.00p 516.00p 332569
09/06/2020 519.00p 519.00p 495.00p 509.00p 183705
08/06/2020 521.00p 528.00p 508.00p 519.00p 462126
05/06/2020 537.00p 537.00p 521.00p 524.00p 630767
04/06/2020 511.00p 530.00p 511.00p 526.00p 206465
03/06/2020 534.00p 534.00p 521.00p 525.00p 620342

*Close Price adjusted for both dividends and splits