IntegraFin Holding (IHP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/06/2020 524.00p 532.00p 519.00p 521.00p 882329
01/06/2020 544.00p 548.00p 520.00p 522.00p 474245
29/05/2020 529.00p 535.00p 520.00p 535.00p 2248737
28/05/2020 537.00p 545.56p 521.00p 521.00p 701242
27/05/2020 527.00p 536.00p 526.00p 534.00p 586315
26/05/2020 514.00p 525.00p 507.00p 523.00p 545916
25/05/2020 508.00p 508.00p 487.78p 500.00p 449853
22/05/2020 508.00p 508.00p 487.78p 500.00p 449853
21/05/2020 483.00p 498.50p 483.00p 495.00p 1178046
20/05/2020 499.00p 500.00p 488.00p 497.50p 411204
19/05/2020 511.00p 511.00p 488.50p 495.00p 319131
18/05/2020 486.50p 502.00p 479.50p 497.00p 640767
15/05/2020 484.00p 493.00p 473.00p 475.00p 444783
14/05/2020 492.50p 492.50p 474.71p 477.50p 1618148
13/05/2020 495.00p 508.00p 495.00p 498.50p 460497
12/05/2020 500.00p 516.00p 494.50p 501.00p 247325
11/05/2020 500.00p 509.00p 499.00p 507.00p 255634
08/05/2020 495.00p 500.00p 490.50p 496.50p 688311
07/05/2020 495.00p 500.00p 490.50p 496.50p 688311
06/05/2020 483.50p 506.00p 483.50p 501.00p 529130
05/05/2020 499.50p 507.00p 493.00p 498.50p 449178
04/05/2020 489.50p 499.50p 489.50p 495.00p 339635
01/05/2020 505.00p 514.00p 486.00p 497.50p 481700
30/04/2020 488.50p 500.00p 488.50p 495.50p 341582
29/04/2020 482.00p 504.00p 482.00p 497.00p 343766
28/04/2020 487.00p 498.73p 480.50p 492.00p 707127
27/04/2020 486.00p 495.00p 476.34p 480.00p 309950
24/04/2020 483.00p 486.00p 469.00p 483.00p 284559
23/04/2020 465.00p 474.50p 453.50p 473.00p 366143
22/04/2020 442.50p 465.50p 442.50p 454.00p 734384
21/04/2020 469.50p 475.97p 445.50p 450.00p 777819
20/04/2020 458.50p 460.04p 450.00p 457.50p 1010039
17/04/2020 463.50p 477.38p 447.00p 454.00p 243746
16/04/2020 453.00p 459.00p 439.00p 450.00p 295281
15/04/2020 450.00p 454.00p 439.00p 446.00p 235020
14/04/2020 470.00p 470.00p 450.00p 452.50p 391443
09/04/2020 452.00p 464.00p 440.78p 464.00p 441238
08/04/2020 414.00p 441.00p 413.00p 438.00p 405117
07/04/2020 414.50p 433.00p 411.50p 415.00p 508944
06/04/2020 419.00p 420.00p 411.00p 415.00p 709946
03/04/2020 411.00p 418.00p 409.79p 417.50p 758182
02/04/2020 429.50p 429.50p 409.85p 418.00p 705380
01/04/2020 439.00p 439.00p 411.40p 419.00p 1153541
31/03/2020 427.00p 435.50p 410.30p 435.50p 663519
30/03/2020 423.00p 423.00p 399.50p 414.00p 310793
27/03/2020 423.00p 424.50p 410.00p 424.00p 978934
26/03/2020 406.00p 438.50p 402.50p 430.00p 586068
25/03/2020 421.50p 435.50p 396.50p 412.00p 846001
24/03/2020 380.00p 415.50p 373.00p 415.50p 627665
23/03/2020 366.50p 382.00p 366.50p 382.00p 1065041
20/03/2020 400.00p 400.00p 370.50p 385.50p 6735034
19/03/2020 375.00p 398.00p 370.00p 393.50p 1237244
18/03/2020 377.50p 379.00p 363.00p 375.00p 1397126
17/03/2020 388.00p 393.00p 372.00p 384.00p 892115
16/03/2020 387.00p 390.00p 374.50p 375.00p 2273735
13/03/2020 410.00p 421.00p 384.00p 395.00p 515067
12/03/2020 398.00p 404.50p 382.50p 399.50p 1289606
11/03/2020 431.00p 438.00p 424.00p 428.00p 1211130
10/03/2020 430.00p 446.50p 427.00p 427.00p 981977
09/03/2020 476.50p 476.50p 425.00p 431.00p 862880
06/03/2020 445.50p 463.00p 444.75p 462.00p 409901
05/03/2020 490.50p 490.50p 458.50p 463.50p 866419
04/03/2020 479.00p 483.50p 472.50p 483.00p 301089
03/03/2020 495.50p 496.00p 480.00p 480.00p 751353
02/03/2020 483.00p 495.17p 470.50p 487.00p 404956
28/02/2020 472.50p 484.85p 464.55p 479.00p 982762
27/02/2020 495.00p 496.83p 479.50p 481.00p 885900
26/02/2020 495.00p 507.42p 483.50p 505.00p 1397133
25/02/2020 515.00p 515.00p 490.50p 496.00p 545260
24/02/2020 522.00p 522.00p 508.73p 511.00p 1027046
21/02/2020 526.00p 528.16p 518.00p 525.00p 151840
20/02/2020 530.00p 530.00p 525.00p 525.00p 726223
19/02/2020 521.00p 529.00p 519.00p 529.00p 826269
18/02/2020 513.00p 520.00p 510.00p 520.00p 306867
17/02/2020 518.00p 518.00p 510.00p 513.00p 117367
14/02/2020 510.00p 518.00p 508.00p 515.00p 306679
13/02/2020 517.00p 517.00p 511.00p 513.00p 211736
12/02/2020 515.00p 519.00p 511.14p 518.00p 298770
11/02/2020 507.00p 514.00p 507.00p 512.00p 292863
10/02/2020 517.00p 517.00p 508.00p 508.00p 224715
07/02/2020 514.00p 518.00p 508.00p 514.00p 763726
06/02/2020 507.00p 513.00p 503.00p 513.00p 280529
05/02/2020 504.00p 504.78p 500.00p 503.00p 367999
04/02/2020 517.00p 519.00p 500.00p 505.00p 816808
03/02/2020 492.00p 512.00p 492.00p 510.00p 1759991
31/01/2020 496.00p 500.21p 490.00p 495.00p 755046
30/01/2020 486.00p 493.00p 485.00p 490.50p 584574
29/01/2020 480.50p 486.00p 463.00p 486.00p 9073984
28/01/2020 476.00p 494.50p 475.00p 480.00p 9197337
27/01/2020 492.50p 493.00p 477.50p 478.00p 418831
24/01/2020 480.50p 493.50p 480.50p 493.50p 1597302
23/01/2020 484.00p 484.00p 474.50p 480.50p 1083611
22/01/2020 463.50p 480.00p 461.52p 476.00p 1040697
21/01/2020 463.00p 463.00p 452.00p 462.50p 313026
20/01/2020 459.50p 459.50p 450.50p 455.00p 147897
17/01/2020 450.00p 454.50p 447.62p 450.00p 301543
16/01/2020 447.00p 449.50p 445.00p 449.50p 400425
15/01/2020 451.00p 451.00p 442.00p 447.00p 152149
14/01/2020 449.50p 449.50p 440.00p 442.00p 399892
13/01/2020 444.50p 449.00p 438.00p 442.00p 109172
10/01/2020 439.50p 439.50p 432.50p 435.00p 122253
09/01/2020 438.00p 440.50p 434.00p 435.00p 194890
08/01/2020 444.00p 444.00p 430.00p 434.50p 220612
07/01/2020 442.00p 445.86p 433.50p 437.00p 186379
06/01/2020 455.50p 458.00p 442.50p 445.50p 133771
03/01/2020 458.50p 460.50p 450.16p 460.50p 284024
02/01/2020 452.00p 455.00p 441.50p 455.00p 342850
31/12/2019 449.00p 465.06p 445.00p 445.00p 79471
30/12/2019 451.50p 459.00p 450.00p 452.00p 168070
27/12/2019 459.00p 464.50p 455.50p 460.00p 297411
24/12/2019 465.00p 465.00p 450.50p 454.50p 97704
23/12/2019 452.00p 469.00p 452.00p 462.00p 357704
20/12/2019 452.00p 465.00p 452.00p 460.00p 608120
19/12/2019 444.00p 464.00p 444.00p 458.50p 1005523
18/12/2019 442.50p 455.00p 440.00p 450.00p 1645832
17/12/2019 445.00p 456.00p 434.50p 456.00p 1030155
16/12/2019 419.00p 440.50p 418.00p 440.50p 1207232
13/12/2019 400.00p 426.50p 399.00p 420.50p 1817718
12/12/2019 396.00p 400.50p 395.00p 400.00p 338333
11/12/2019 397.50p 400.50p 397.50p 400.00p 421626
10/12/2019 396.00p 400.50p 396.00p 400.00p 295541
09/12/2019 397.00p 401.00p 392.45p 399.50p 326515
06/12/2019 400.00p 408.00p 396.00p 397.00p 277914
05/12/2019 400.00p 405.50p 397.00p 401.00p 216351
04/12/2019 390.00p 400.00p 390.00p 400.00p 464329
03/12/2019 398.50p 403.00p 394.40p 399.50p 225338
02/12/2019 398.50p 402.00p 398.06p 402.00p 743969
29/11/2019 396.00p 400.00p 396.00p 400.00p 191788
28/11/2019 390.00p 401.00p 390.00p 400.00p 244483
27/11/2019 401.00p 401.00p 393.50p 399.00p 1285681
26/11/2019 383.50p 398.00p 383.50p 397.00p 631187
25/11/2019 399.00p 399.00p 392.00p 395.00p 115726
22/11/2019 390.50p 397.00p 390.50p 396.00p 287927
21/11/2019 390.00p 396.00p 387.48p 395.00p 315808
20/11/2019 394.00p 397.50p 389.00p 389.00p 252252
19/11/2019 389.50p 398.00p 389.50p 395.50p 308559
18/11/2019 387.50p 388.00p 384.50p 388.00p 257550
15/11/2019 384.00p 387.50p 381.50p 385.00p 199865
14/11/2019 379.50p 390.50p 379.50p 385.00p 185250
13/11/2019 378.00p 387.00p 378.00p 385.50p 117324
12/11/2019 380.00p 387.50p 379.98p 381.50p 155837
11/11/2019 387.50p 388.00p 381.00p 382.50p 191915
08/11/2019 387.00p 389.50p 380.00p 385.50p 286252
07/11/2019 380.00p 388.50p 380.00p 385.00p 209347
06/11/2019 387.00p 393.00p 384.50p 385.00p 210770
05/11/2019 384.50p 394.50p 384.50p 390.00p 184325
04/11/2019 380.00p 392.50p 371.50p 390.00p 590332
01/11/2019 372.00p 379.50p 369.00p 375.00p 1666173
31/10/2019 377.00p 377.00p 367.50p 369.00p 272616
30/10/2019 374.50p 376.50p 370.00p 371.50p 374416
29/10/2019 372.50p 377.00p 370.50p 373.00p 317033
28/10/2019 371.00p 377.00p 368.50p 372.00p 343708
25/10/2019 370.00p 373.00p 365.50p 369.00p 336281
24/10/2019 370.00p 375.50p 365.50p 370.00p 800286
23/10/2019 368.00p 373.00p 367.50p 370.00p 454267
22/10/2019 367.50p 374.50p 364.00p 365.00p 266513
21/10/2019 369.50p 373.00p 363.00p 369.00p 202072
18/10/2019 365.50p 372.00p 364.00p 366.00p 264501
17/10/2019 361.50p 374.00p 359.00p 368.00p 305334
16/10/2019 365.00p 365.50p 355.00p 361.50p 203642
15/10/2019 366.00p 370.00p 365.50p 365.50p 256702
14/10/2019 370.00p 370.00p 363.00p 366.50p 159669
11/10/2019 350.50p 367.50p 350.00p 365.00p 297361
10/10/2019 361.50p 361.50p 351.50p 351.50p 185465
09/10/2019 350.50p 363.50p 350.50p 356.50p 233813
08/10/2019 370.00p 370.00p 355.00p 355.50p 290457
07/10/2019 360.50p 368.50p 360.50p 366.00p 152742
04/10/2019 362.00p 369.50p 362.00p 363.00p 225908
03/10/2019 370.00p 372.00p 360.00p 361.50p 257606
02/10/2019 374.00p 374.00p 365.50p 370.00p 286247
01/10/2019 380.00p 383.00p 367.00p 375.50p 6580402
30/09/2019 378.00p 399.00p 378.00p 396.00p 182479
27/09/2019 396.00p 396.00p 391.50p 392.50p 297344
26/09/2019 381.50p 394.00p 381.50p 392.00p 114099
25/09/2019 393.00p 394.00p 390.00p 392.50p 445023
24/09/2019 385.50p 396.00p 385.50p 393.50p 1501796
23/09/2019 395.00p 395.50p 387.00p 395.00p 180248
20/09/2019 392.50p 399.00p 392.50p 394.00p 207977
19/09/2019 400.50p 400.50p 389.50p 395.00p 212576
18/09/2019 397.50p 404.00p 393.50p 400.00p 740330
17/09/2019 393.50p 399.00p 388.00p 398.00p 195938
16/09/2019 396.00p 398.50p 390.01p 394.00p 182590
13/09/2019 393.00p 399.50p 390.77p 392.00p 292040
12/09/2019 396.00p 396.00p 389.00p 391.50p 137604
11/09/2019 395.00p 395.00p 382.40p 393.00p 124569
10/09/2019 398.50p 398.50p 382.50p 385.00p 170821
09/09/2019 393.00p 393.50p 387.00p 392.00p 113894
06/09/2019 391.50p 394.00p 390.50p 392.50p 92501
05/09/2019 385.00p 393.00p 384.50p 392.00p 271459
04/09/2019 391.50p 396.50p 389.00p 390.50p 159714
03/09/2019 395.00p 395.00p 385.00p 391.00p 344432
02/09/2019 394.50p 395.00p 390.92p 392.00p 244600
30/08/2019 377.00p 387.50p 377.00p 386.50p 422117
29/08/2019 379.00p 389.50p 379.00p 381.00p 187968
28/08/2019 383.50p 391.00p 382.43p 388.00p 113026
27/08/2019 394.00p 395.00p 388.50p 391.50p 170842
23/08/2019 390.00p 392.00p 386.20p 390.00p 152619
22/08/2019 396.00p 398.00p 385.00p 390.00p 366005
21/08/2019 373.00p 394.50p 373.00p 394.50p 234357
20/08/2019 379.00p 384.50p 377.50p 382.50p 327891

*Close Price adjusted for both dividends and splits