IntegraFin Holding (IHP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/10/2022 230.20p 231.60p 226.00p 230.60p 455892
19/10/2022 227.80p 230.80p 223.41p 229.60p 440572
18/10/2022 227.60p 232.00p 223.00p 231.80p 534595
17/10/2022 214.60p 228.00p 213.60p 225.40p 203212
14/10/2022 218.00p 222.80p 216.20p 218.20p 274520
13/10/2022 206.20p 219.60p 204.60p 214.20p 298202
12/10/2022 206.80p 212.40p 204.00p 207.20p 615210
11/10/2022 211.60p 215.80p 209.80p 211.40p 425353
10/10/2022 225.80p 230.00p 216.20p 217.00p 246509
07/10/2022 235.80p 235.80p 224.00p 224.60p 1016733
06/10/2022 233.00p 234.00p 227.60p 232.00p 274361
05/10/2022 229.40p 230.60p 226.20p 228.60p 428289
04/10/2022 220.40p 231.00p 220.40p 230.40p 274595
03/10/2022 214.80p 219.00p 211.20p 217.20p 1073013
30/09/2022 218.20p 226.40p 216.20p 219.80p 595911
29/09/2022 226.00p 226.00p 218.00p 220.20p 942241
28/09/2022 220.20p 225.80p 212.00p 225.40p 841875
27/09/2022 220.60p 229.40p 220.60p 222.40p 1002907
26/09/2022 225.00p 227.20p 219.40p 226.00p 406258
23/09/2022 228.60p 231.40p 218.60p 223.40p 497063
22/09/2022 233.00p 236.40p 227.40p 227.40p 287219
21/09/2022 226.80p 238.20p 226.00p 235.40p 322009
20/09/2022 247.40p 256.80p 225.40p 232.00p 600828
19/09/2022 261.40p 263.43p 250.00p 254.00p 844733
16/09/2022 261.40p 263.43p 250.00p 254.00p 818447
15/09/2022 243.80p 255.80p 243.80p 252.20p 533052
14/09/2022 255.00p 256.20p 248.40p 249.20p 401417
13/09/2022 280.80p 280.80p 255.40p 255.40p 543975
12/09/2022 262.00p 274.80p 262.00p 274.20p 519209
09/09/2022 254.00p 271.04p 254.00p 268.00p 635276
08/09/2022 273.40p 275.00p 256.60p 258.20p 3393652
07/09/2022 272.20p 275.60p 270.00p 272.00p 834088
06/09/2022 270.00p 276.80p 270.00p 273.20p 762183
05/09/2022 267.20p 270.40p 266.40p 270.40p 2711206
02/09/2022 259.20p 272.60p 259.20p 272.60p 734855
01/09/2022 264.60p 267.20p 263.80p 265.00p 1982186
31/08/2022 271.60p 271.60p 263.60p 268.60p 712309
30/08/2022 268.80p 269.20p 259.89p 265.00p 1198097
29/08/2022 260.20p 264.00p 259.60p 263.60p 586714
26/08/2022 260.20p 264.00p 259.60p 263.60p 575574
25/08/2022 256.20p 261.20p 254.20p 261.00p 350209
24/08/2022 249.80p 258.00p 249.80p 258.00p 1293380
23/08/2022 254.00p 257.00p 252.40p 257.00p 2049944
22/08/2022 260.60p 260.60p 253.80p 255.60p 460274
19/08/2022 260.80p 263.80p 257.60p 260.00p 285754
18/08/2022 264.40p 268.20p 256.80p 263.60p 187489
17/08/2022 276.60p 276.60p 260.20p 260.20p 1305846
16/08/2022 282.40p 283.40p 273.40p 273.40p 676723
15/08/2022 275.60p 278.00p 271.00p 277.60p 271325
12/08/2022 272.40p 277.40p 269.20p 274.20p 205042
11/08/2022 278.40p 282.40p 270.20p 272.20p 227197
10/08/2022 260.60p 271.00p 259.24p 271.00p 197854
09/08/2022 273.80p 274.20p 260.40p 261.40p 134194
08/08/2022 273.40p 276.40p 269.40p 274.20p 303598
05/08/2022 274.00p 274.60p 264.80p 267.20p 458386
04/08/2022 264.80p 270.00p 261.00p 269.80p 3071466
03/08/2022 260.60p 262.80p 257.40p 261.40p 260073
02/08/2022 274.20p 275.00p 259.80p 260.60p 2524462
01/08/2022 273.40p 277.40p 272.11p 276.20p 627785
29/07/2022 265.00p 274.80p 261.46p 273.60p 479140
28/07/2022 247.00p 261.13p 247.00p 259.20p 361239
27/07/2022 247.00p 258.60p 247.00p 253.40p 294592
26/07/2022 257.00p 257.23p 250.40p 252.80p 1780211
25/07/2022 257.80p 259.80p 255.60p 256.60p 548296
22/07/2022 256.80p 262.20p 254.60p 259.60p 481163
21/07/2022 246.40p 258.60p 246.40p 257.80p 526757
20/07/2022 247.00p 248.40p 243.60p 248.00p 623156
19/07/2022 244.00p 247.40p 238.80p 243.20p 1648405
18/07/2022 248.60p 251.00p 240.00p 249.00p 412719
15/07/2022 235.40p 245.40p 234.20p 245.00p 382274
14/07/2022 247.60p 247.60p 233.80p 236.00p 924860
13/07/2022 244.20p 244.20p 234.80p 241.40p 1456526
12/07/2022 236.20p 241.20p 229.20p 238.80p 1140195
11/07/2022 223.00p 232.20p 222.60p 232.20p 797483
08/07/2022 218.60p 229.80p 217.40p 227.20p 798084
07/07/2022 216.20p 223.80p 216.20p 222.40p 315195
06/07/2022 207.20p 222.20p 207.20p 221.80p 638686
05/07/2022 222.40p 222.40p 207.80p 213.00p 475016
04/07/2022 223.80p 224.60p 216.00p 217.40p 241186
01/07/2022 220.00p 223.64p 218.80p 223.20p 471523
30/06/2022 229.40p 229.40p 218.80p 224.80p 649713
29/06/2022 237.20p 237.60p 229.60p 231.40p 429505
28/06/2022 250.40p 250.40p 238.80p 239.40p 463500
27/06/2022 234.40p 246.00p 234.40p 245.20p 1985969
24/06/2022 231.80p 241.40p 229.40p 239.80p 1544701
23/06/2022 235.80p 237.60p 230.00p 230.40p 1256979
22/06/2022 233.20p 236.60p 223.73p 236.60p 1468440
21/06/2022 242.80p 245.60p 233.40p 235.40p 683690
20/06/2022 254.00p 254.00p 242.20p 245.00p 386523
17/06/2022 256.80p 256.80p 249.20p 252.40p 940629
16/06/2022 259.00p 259.16p 249.40p 250.40p 1243535
15/06/2022 265.80p 267.40p 258.40p 261.40p 400896
14/06/2022 260.60p 263.80p 259.00p 260.20p 1387845
13/06/2022 262.20p 265.00p 255.07p 262.00p 980361
10/06/2022 275.20p 275.80p 265.38p 267.40p 558210
09/06/2022 289.20p 289.20p 276.20p 276.40p 443864
08/06/2022 300.20p 300.20p 287.20p 289.00p 2195326
07/06/2022 299.00p 305.20p 291.40p 294.20p 3260284
06/06/2022 312.40p 315.32p 303.80p 303.80p 1565766
03/06/2022 304.80p 315.00p 301.00p 309.80p 569655
02/06/2022 304.80p 315.00p 301.00p 309.80p 569655
01/06/2022 304.80p 315.00p 301.00p 309.80p 550629
31/05/2022 291.80p 305.00p 285.40p 301.60p 1869979
27/05/2022 281.00p 296.20p 281.00p 291.80p 1270440
26/05/2022 344.20p 346.00p 283.80p 284.20p 2709774
25/05/2022 349.80p 354.40p 344.80p 349.40p 183551
24/05/2022 360.00p 360.00p 346.60p 353.60p 258941
23/05/2022 351.40p 357.80p 349.60p 357.80p 293163
20/05/2022 347.80p 349.40p 340.00p 345.80p 437071
19/05/2022 345.60p 345.60p 330.40p 338.20p 227218
18/05/2022 351.60p 357.20p 347.20p 348.80p 177796
17/05/2022 354.80p 359.00p 351.80p 355.00p 323777
16/05/2022 359.40p 359.40p 347.80p 352.80p 287633
13/05/2022 343.60p 351.60p 343.00p 350.60p 516786
12/05/2022 340.20p 341.20p 330.00p 340.80p 168742
11/05/2022 346.20p 346.60p 336.60p 341.80p 401502
10/05/2022 333.20p 343.40p 328.20p 337.80p 267282
09/05/2022 345.60p 345.60p 329.80p 333.00p 320744
06/05/2022 342.20p 342.20p 333.20p 337.20p 411710
05/05/2022 351.40p 356.60p 341.40p 343.20p 322907
04/05/2022 354.20p 355.93p 341.00p 348.20p 468889
03/05/2022 351.60p 361.80p 351.60p 356.60p 326635
02/05/2022 359.80p 365.40p 356.00p 360.40p 223786
29/04/2022 359.80p 365.40p 356.00p 360.40p 223104
28/04/2022 360.60p 363.60p 354.20p 355.00p 364507
27/04/2022 359.80p 368.00p 355.40p 356.60p 749731
26/04/2022 371.80p 376.80p 367.60p 367.60p 521562
25/04/2022 378.00p 379.60p 366.60p 375.20p 553724
22/04/2022 380.00p 389.11p 377.80p 381.60p 387469
21/04/2022 401.40p 403.20p 387.20p 388.60p 428719
20/04/2022 404.40p 409.40p 401.20p 402.20p 1109933
19/04/2022 406.80p 412.00p 398.20p 402.80p 270978
18/04/2022 414.60p 418.01p 411.80p 416.20p 6186097
15/04/2022 414.60p 418.01p 411.80p 416.20p 6186097
14/04/2022 414.60p 418.01p 411.80p 416.20p 6186097
13/04/2022 423.40p 427.60p 410.60p 416.20p 240193
12/04/2022 419.40p 427.80p 419.40p 423.00p 292247
11/04/2022 420.40p 434.00p 420.40p 428.60p 303770
08/04/2022 429.60p 432.00p 427.60p 431.00p 144630
07/04/2022 422.80p 431.60p 421.40p 427.00p 194965
06/04/2022 451.20p 453.80p 419.80p 424.60p 346783
05/04/2022 431.20p 439.20p 428.80p 438.20p 1178076
04/04/2022 426.80p 433.20p 420.40p 431.00p 247665
01/04/2022 422.40p 426.20p 420.00p 425.40p 187686
31/03/2022 406.60p 427.80p 406.60p 421.00p 538176
30/03/2022 425.60p 425.60p 412.20p 420.20p 487215
29/03/2022 424.20p 428.80p 416.00p 425.00p 1023583
28/03/2022 422.20p 422.20p 412.80p 414.20p 320601
25/03/2022 408.40p 419.80p 408.40p 412.20p 194675
24/03/2022 417.00p 417.80p 412.20p 415.00p 474933
23/03/2022 418.40p 426.20p 416.00p 418.20p 134187
22/03/2022 430.60p 431.80p 422.00p 424.60p 385113
21/03/2022 436.40p 436.40p 415.20p 423.20p 320347
18/03/2022 433.60p 434.40p 420.60p 433.20p 690794
17/03/2022 431.00p 436.60p 427.80p 436.60p 259874
16/03/2022 416.00p 430.20p 409.20p 430.20p 1005738
15/03/2022 426.40p 426.40p 404.80p 404.80p 406745
14/03/2022 412.00p 419.00p 410.40p 414.20p 193047
11/03/2022 387.40p 413.80p 387.40p 408.80p 286954
10/03/2022 404.00p 404.00p 392.40p 396.00p 264989
09/03/2022 363.60p 399.80p 363.60p 399.80p 403964
08/03/2022 380.00p 382.00p 371.40p 372.00p 372062
07/03/2022 382.80p 385.20p 363.60p 377.60p 465551
04/03/2022 409.40p 409.40p 383.80p 385.40p 250366
03/03/2022 414.00p 419.80p 399.20p 399.60p 312561
02/03/2022 414.80p 420.80p 406.00p 416.20p 315808
01/03/2022 441.80p 441.80p 411.00p 411.00p 203156
28/02/2022 440.00p 440.00p 424.56p 432.20p 281752
25/02/2022 413.20p 429.60p 413.20p 429.20p 246583
24/02/2022 426.40p 426.40p 412.20p 422.20p 424430
23/02/2022 423.40p 436.80p 422.80p 430.60p 790934
22/02/2022 422.40p 429.60p 420.20p 425.00p 453819
21/02/2022 425.60p 435.40p 425.00p 428.80p 255461
18/02/2022 442.00p 442.60p 432.00p 432.00p 163455
17/02/2022 445.40p 450.20p 440.80p 440.80p 260809
16/02/2022 459.20p 459.20p 443.40p 448.20p 213375
15/02/2022 458.20p 460.40p 451.52p 458.00p 322825
14/02/2022 458.00p 461.60p 448.80p 452.40p 184400
11/02/2022 474.40p 474.76p 464.60p 466.60p 164386
10/02/2022 483.00p 483.00p 471.00p 475.40p 254774
09/02/2022 481.00p 486.20p 478.40p 482.20p 821623
08/02/2022 489.40p 489.40p 472.60p 477.80p 345096
07/02/2022 472.40p 479.40p 472.40p 479.00p 324206
04/02/2022 490.40p 490.40p 475.20p 475.80p 289604
03/02/2022 487.80p 493.40p 486.00p 486.00p 818252
02/02/2022 498.00p 501.00p 487.20p 491.20p 611755
01/02/2022 505.00p 505.00p 493.20p 496.80p 288685
31/01/2022 472.00p 495.20p 472.00p 492.40p 234124
28/01/2022 474.20p 485.65p 474.00p 483.60p 1175519
27/01/2022 484.80p 489.20p 481.40p 486.40p 782434
26/01/2022 493.80p 502.50p 490.20p 490.60p 1212899
25/01/2022 503.00p 503.00p 491.00p 493.40p 357727
24/01/2022 514.00p 516.50p 492.00p 495.00p 428256
21/01/2022 520.00p 521.50p 515.00p 516.50p 309786
20/01/2022 524.00p 527.00p 519.50p 524.00p 454729
19/01/2022 520.00p 525.00p 511.50p 521.00p 762241
18/01/2022 536.00p 536.00p 516.50p 524.50p 1219223
17/01/2022 520.50p 529.00p 520.50p 527.00p 1045036
14/01/2022 532.50p 532.50p 517.50p 519.00p 949420
13/01/2022 550.00p 550.00p 528.50p 528.50p 180417

*Close Price adjusted for both dividends and splits