IntegraFin Holding (IHP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/11/2018 288.00p 288.00p 277.85p 287.95p 223513
19/11/2018 287.00p 289.95p 283.50p 288.05p 172703
16/11/2018 288.00p 290.90p 278.35p 288.40p 113005
15/11/2018 282.65p 290.95p 270.75p 286.95p 345654
14/11/2018 289.20p 292.00p 285.70p 290.00p 168714
13/11/2018 291.00p 291.00p 285.00p 289.90p 120604
12/11/2018 296.00p 296.00p 278.00p 287.00p 141056
09/11/2018 294.00p 297.00p 288.00p 290.00p 138993
08/11/2018 280.00p 296.00p 280.00p 295.00p 234298
07/11/2018 286.00p 291.00p 281.00p 288.00p 85071
06/11/2018 290.00p 296.00p 280.00p 286.00p 231854
05/11/2018 286.00p 293.00p 282.00p 283.00p 77721
02/11/2018 296.00p 298.00p 286.00p 291.00p 413636
01/11/2018 279.00p 290.00p 274.00p 289.00p 594158
31/10/2018 263.00p 280.00p 262.00p 270.00p 255286
30/10/2018 274.00p 275.00p 267.00p 269.00p 240586
29/10/2018 277.00p 280.00p 270.00p 274.00p 194473
26/10/2018 273.00p 279.00p 271.00p 275.00p 335700
25/10/2018 273.00p 287.00p 266.00p 280.00p 329451
24/10/2018 285.00p 287.00p 268.00p 280.00p 537164
23/10/2018 311.00p 311.00p 285.00p 285.00p 1167845
22/10/2018 320.00p 320.00p 312.00p 312.00p 124054
19/10/2018 326.00p 326.00p 317.00p 319.00p 152754
18/10/2018 322.00p 330.00p 322.00p 324.00p 503065
17/10/2018 315.00p 333.00p 315.00p 327.00p 494663
16/10/2018 320.00p 322.00p 311.00p 320.00p 241943
15/10/2018 318.00p 323.00p 317.00p 318.00p 482325
12/10/2018 319.00p 328.00p 319.00p 321.00p 1344968
11/10/2018 325.00p 325.00p 318.79p 319.00p 848309
10/10/2018 339.00p 339.00p 325.00p 326.00p 520786
09/10/2018 345.00p 352.00p 334.00p 341.00p 1532341
08/10/2018 354.00p 354.00p 348.60p 350.00p 137822
05/10/2018 354.00p 355.00p 350.00p 353.00p 130090
04/10/2018 361.00p 361.00p 351.00p 354.00p 438593
03/10/2018 362.00p 362.00p 355.69p 358.00p 612164
02/10/2018 362.00p 362.00p 356.00p 359.00p 516116
01/10/2018 361.00p 361.00p 354.00p 358.00p 239796
28/09/2018 361.00p 361.00p 355.00p 355.00p 454430
27/09/2018 363.00p 363.00p 358.00p 360.00p 225638
26/09/2018 370.00p 370.00p 357.00p 359.00p 142645
25/09/2018 361.00p 365.00p 361.00p 363.00p 80850
24/09/2018 362.00p 363.00p 358.00p 361.00p 439256
21/09/2018 355.00p 366.00p 355.00p 363.00p 6576966
20/09/2018 360.00p 360.00p 357.00p 357.00p 212679
19/09/2018 353.00p 364.00p 353.00p 359.00p 321674
18/09/2018 361.00p 367.00p 358.00p 360.00p 579994
17/09/2018 360.00p 360.00p 356.00p 359.00p 372335
14/09/2018 352.00p 356.00p 350.00p 355.00p 415847
13/09/2018 356.00p 359.00p 351.00p 353.00p 318607
12/09/2018 363.00p 363.00p 355.60p 359.00p 202065
11/09/2018 365.00p 365.00p 356.00p 360.00p 619175
10/09/2018 350.00p 369.00p 350.00p 364.00p 320292
07/09/2018 357.00p 357.00p 351.00p 354.00p 262555
06/09/2018 355.00p 357.00p 352.00p 356.00p 494530
05/09/2018 356.00p 358.00p 352.00p 354.00p 747580
04/09/2018 364.00p 364.00p 351.00p 354.00p 163248
03/09/2018 360.00p 363.00p 359.00p 359.00p 124604
31/08/2018 365.00p 365.00p 357.00p 360.00p 401291
30/08/2018 366.00p 369.00p 360.00p 361.00p 314189
29/08/2018 375.00p 375.00p 362.00p 365.00p 420087
28/08/2018 369.00p 371.00p 363.00p 369.00p 487179
24/08/2018 369.00p 369.00p 362.00p 363.00p 1335856
23/08/2018 363.00p 367.00p 361.00p 362.00p 469397
22/08/2018 370.00p 373.75p 366.00p 367.00p 129592
21/08/2018 348.00p 378.00p 347.65p 374.00p 622362
20/08/2018 354.00p 355.00p 352.00p 354.00p 274683
17/08/2018 360.00p 360.00p 352.00p 356.00p 422837
16/08/2018 359.00p 360.00p 357.00p 360.00p 125473
15/08/2018 366.00p 366.00p 358.00p 359.00p 991743
14/08/2018 368.00p 368.00p 358.00p 365.00p 223083
13/08/2018 365.00p 368.00p 356.00p 366.00p 95738
10/08/2018 372.00p 374.00p 358.00p 365.00p 137091
09/08/2018 379.00p 380.00p 369.00p 374.00p 316172
08/08/2018 380.00p 380.00p 370.00p 374.00p 106968
07/08/2018 385.00p 392.00p 378.00p 380.00p 166168
06/08/2018 376.00p 384.00p 369.80p 381.00p 210600
03/08/2018 390.00p 390.00p 375.00p 375.00p 178559
02/08/2018 389.00p 389.00p 375.00p 381.00p 95082
01/08/2018 367.00p 391.00p 367.00p 390.00p 396450
31/07/2018 381.00p 381.00p 374.00p 375.00p 91253
30/07/2018 385.00p 385.00p 376.00p 380.00p 311831
27/07/2018 386.00p 386.00p 379.00p 385.00p 151191
26/07/2018 385.00p 386.00p 380.00p 386.00p 282950
25/07/2018 388.00p 388.00p 383.00p 383.00p 231433
24/07/2018 385.00p 393.00p 382.00p 388.00p 411387
23/07/2018 383.00p 389.00p 372.54p 385.00p 130703
20/07/2018 395.00p 395.00p 382.00p 388.00p 233318
19/07/2018 396.00p 399.00p 383.00p 389.00p 171037
18/07/2018 409.00p 409.00p 396.00p 401.00p 369693
17/07/2018 400.00p 400.00p 394.00p 400.00p 105622
16/07/2018 399.00p 400.00p 391.00p 398.00p 285247
13/07/2018 395.00p 395.00p 388.00p 395.00p 328936
12/07/2018 388.00p 395.00p 386.00p 393.00p 322131
11/07/2018 384.00p 391.00p 377.22p 386.00p 128940
10/07/2018 395.00p 395.00p 380.00p 385.00p 304074
09/07/2018 374.00p 396.00p 374.00p 394.00p 271088
06/07/2018 383.00p 388.04p 374.00p 384.00p 269992
05/07/2018 384.00p 392.00p 382.00p 383.00p 785078
04/07/2018 368.00p 387.00p 366.00p 384.00p 441302
03/07/2018 367.00p 371.00p 361.00p 366.00p 279846
02/07/2018 367.00p 367.00p 356.00p 364.00p 434405
29/06/2018 354.00p 360.00p 348.00p 360.00p 478802
28/06/2018 346.00p 357.00p 346.00p 350.00p 208816
27/06/2018 352.00p 356.00p 342.00p 353.00p 702309
26/06/2018 350.00p 360.00p 344.00p 351.00p 676683
25/06/2018 348.00p 350.32p 343.00p 346.00p 385347
22/06/2018 354.00p 358.00p 343.00p 348.00p 583985
21/06/2018 361.00p 361.00p 348.00p 350.00p 280437
20/06/2018 357.00p 361.00p 354.00p 356.00p 345035
19/06/2018 354.00p 359.00p 340.12p 353.00p 392532
18/06/2018 375.00p 379.00p 356.00p 360.00p 719203
15/06/2018 376.00p 381.00p 369.00p 375.00p 13450027
14/06/2018 382.00p 386.00p 371.00p 378.00p 782379
13/06/2018 385.00p 391.00p 378.00p 383.00p 876021
12/06/2018 376.00p 386.00p 370.00p 386.00p 1570129
11/06/2018 368.00p 377.00p 360.00p 375.00p 1665834
08/06/2018 364.00p 370.00p 362.00p 365.00p 277801
07/06/2018 363.00p 374.00p 363.00p 369.00p 674272
06/06/2018 369.00p 369.00p 362.00p 364.00p 392057
05/06/2018 364.00p 365.00p 363.00p 364.00p 1567015
04/06/2018 361.00p 371.00p 359.00p 365.00p 657967
01/06/2018 360.00p 363.00p 359.00p 360.00p 2017922
31/05/2018 356.00p 360.00p 348.00p 360.00p 5390125
30/05/2018 355.00p 361.00p 353.00p 360.00p 893919
29/05/2018 362.00p 369.00p 353.12p 360.00p 684282
25/05/2018 370.00p 370.00p 362.00p 365.00p 192697
24/05/2018 360.00p 368.00p 358.00p 364.00p 1145447
23/05/2018 358.00p 365.00p 352.00p 361.00p 1283137
22/05/2018 360.00p 362.00p 357.00p 360.00p 458468
21/05/2018 354.00p 373.00p 353.00p 360.00p 588639
18/05/2018 332.00p 360.00p 332.00p 360.00p 1128611
17/05/2018 340.00p 341.00p 335.00p 341.00p 345026
16/05/2018 332.00p 349.00p 324.12p 341.00p 388345
15/05/2018 341.00p 342.00p 327.00p 331.00p 923911
14/05/2018 312.00p 345.00p 310.88p 345.00p 717244
11/05/2018 310.00p 312.00p 304.08p 312.00p 287985
10/05/2018 295.00p 313.00p 295.00p 308.00p 398050
09/05/2018 294.00p 303.00p 291.00p 302.00p 300105
08/05/2018 294.00p 299.00p 290.00p 297.00p 265094
04/05/2018 289.00p 293.00p 285.00p 285.00p 66288
03/05/2018 293.00p 295.00p 290.00p 293.00p 177341
02/05/2018 294.00p 295.00p 291.00p 291.00p 956684
01/05/2018 286.00p 298.00p 284.75p 296.00p 292572
30/04/2018 281.00p 288.00p 279.24p 286.00p 499849
27/04/2018 280.00p 284.00p 278.00p 284.00p 38464
26/04/2018 272.00p 282.00p 272.00p 282.00p 564034
25/04/2018 268.00p 275.00p 265.33p 274.00p 386748
24/04/2018 270.00p 270.00p 267.00p 270.00p 233765
23/04/2018 266.00p 275.00p 260.77p 274.00p 267031
20/04/2018 267.00p 269.00p 265.00p 268.00p 378673
19/04/2018 269.00p 269.00p 265.00p 268.00p 797503
18/04/2018 267.00p 270.00p 267.00p 268.00p 327978
17/04/2018 262.00p 270.00p 262.00p 269.00p 198267
16/04/2018 260.00p 269.00p 258.00p 267.00p 263850
13/04/2018 256.00p 260.70p 256.00p 260.00p 76879
12/04/2018 260.00p 261.00p 258.00p 259.50p 158488
11/04/2018 264.00p 264.00p 255.00p 259.00p 881626
10/04/2018 258.00p 279.00p 255.00p 259.50p 120147
09/04/2018 255.00p 259.00p 253.00p 258.00p 738201
06/04/2018 260.00p 260.00p 254.00p 259.00p 3272451
05/04/2018 260.00p 260.00p 256.00p 259.00p 138992
04/04/2018 260.00p 260.00p 255.00p 260.00p 531478
03/04/2018 260.00p 260.00p 253.35p 259.00p 164714
29/03/2018 258.00p 260.00p 255.00p 257.00p 220188
28/03/2018 260.00p 263.00p 258.00p 260.00p 259409
27/03/2018 255.00p 267.35p 255.00p 263.00p 621610
26/03/2018 266.00p 268.00p 255.00p 267.00p 482844
23/03/2018 265.00p 265.00p 257.86p 263.00p 431370
22/03/2018 266.00p 270.00p 260.00p 267.00p 179597
21/03/2018 266.00p 270.00p 265.00p 267.00p 611415
20/03/2018 265.00p 270.00p 263.50p 267.00p 187648
19/03/2018 267.00p 270.00p 263.00p 270.00p 51235
16/03/2018 268.00p 269.65p 263.00p 268.00p 19814
15/03/2018 265.00p 275.00p 263.00p 270.00p 214058
14/03/2018 285.00p 285.00p 271.00p 274.00p 79866
13/03/2018 275.00p 285.00p 270.00p 280.00p 1455592
12/03/2018 272.00p 285.00p 266.82p 285.00p 83487
09/03/2018 268.00p 273.00p 263.38p 270.00p 247623
08/03/2018 265.00p 272.58p 264.00p 266.00p 263749
07/03/2018 261.00p 265.90p 260.00p 261.00p 405026
06/03/2018 270.00p 270.00p 262.50p 262.50p 428321
05/03/2018 266.00p 270.00p 262.00p 268.00p 381747
02/03/2018 269.00p 270.00p 260.00p 265.00p 1594937
01/03/2018 262.00p 270.00p 260.00p 263.00p 529754
28/02/2018 259.00p 260.00p 257.00p 258.00p 238955
27/02/2018 230.00p 254.00p 225.00p 253.50p 9568751

*Close Price adjusted for both dividends and splits