IntegraFin Holding (IHP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/12/2024 341.50p 350.50p 341.50p 349.00p 985134
19/12/2024 351.00p 352.00p 334.58p 352.00p 819037
18/12/2024 380.50p 389.50p 338.00p 340.50p 1858802
17/12/2024 390.50p 398.00p 385.00p 390.00p 398653
16/12/2024 383.00p 395.00p 383.00p 391.00p 933147
13/12/2024 402.50p 402.50p 389.00p 390.00p 123481
12/12/2024 400.50p 405.00p 390.50p 391.00p 272203
11/12/2024 390.50p 406.50p 385.00p 398.50p 641118
10/12/2024 399.50p 401.00p 387.50p 398.00p 142047
09/12/2024 402.00p 407.00p 388.00p 399.00p 258274
06/12/2024 387.00p 400.50p 380.50p 394.50p 197126
05/12/2024 399.00p 401.00p 391.00p 396.50p 176234
04/12/2024 388.00p 403.50p 382.50p 400.00p 225108
03/12/2024 384.50p 393.00p 383.00p 392.50p 210840
02/12/2024 400.00p 414.00p 385.50p 385.50p 466054
29/11/2024 394.50p 398.00p 382.00p 394.00p 625663
28/11/2024 385.00p 394.50p 378.50p 393.00p 359789
27/11/2024 383.50p 390.50p 378.00p 384.50p 338754
26/11/2024 394.50p 394.50p 381.50p 381.50p 201329
25/11/2024 385.00p 393.50p 380.50p 393.50p 1098567
22/11/2024 390.50p 390.50p 382.00p 385.00p 1288809
21/11/2024 383.50p 384.50p 374.00p 384.50p 1374397
20/11/2024 380.00p 381.00p 370.50p 377.00p 471570
19/11/2024 385.00p 385.00p 370.00p 380.00p 550377
18/11/2024 388.00p 388.00p 373.50p 379.50p 399901
15/11/2024 388.00p 388.00p 370.50p 378.50p 222564
14/11/2024 369.50p 381.50p 369.50p 379.50p 423778
13/11/2024 370.00p 381.50p 370.00p 378.50p 486588
12/11/2024 382.00p 393.50p 378.50p 380.00p 170791
11/11/2024 381.00p 387.70p 377.50p 387.00p 455611
08/11/2024 380.50p 380.50p 368.50p 377.50p 693964
07/11/2024 378.50p 378.50p 368.00p 373.00p 455938
06/11/2024 370.00p 371.00p 361.50p 369.00p 450976
05/11/2024 362.50p 370.50p 359.50p 362.00p 329917
04/11/2024 363.00p 373.50p 363.00p 368.50p 305860
01/11/2024 368.50p 373.00p 367.00p 369.50p 225357
31/10/2024 377.00p 377.00p 364.00p 368.00p 416503
30/10/2024 378.00p 380.00p 368.50p 373.00p 1500076
29/10/2024 378.50p 378.50p 368.00p 371.00p 1364202
28/10/2024 379.00p 381.50p 375.50p 377.00p 611777
25/10/2024 379.00p 386.00p 375.00p 378.00p 351232
24/10/2024 377.00p 379.00p 373.00p 375.00p 3025648
23/10/2024 377.50p 383.50p 374.50p 375.00p 429661
22/10/2024 375.00p 382.50p 373.00p 377.50p 670194
21/10/2024 385.00p 385.00p 373.00p 377.50p 396778
18/10/2024 386.00p 386.00p 374.50p 376.00p 623220
17/10/2024 381.00p 390.00p 379.50p 383.00p 555339
16/10/2024 388.00p 388.00p 372.50p 380.50p 623090
15/10/2024 363.00p 387.00p 363.00p 378.00p 1429175
14/10/2024 358.50p 362.50p 355.50p 360.50p 256407
11/10/2024 343.50p 360.00p 338.00p 358.50p 746851
10/10/2024 346.00p 352.00p 345.00p 348.00p 285013
09/10/2024 361.00p 361.00p 351.00p 353.50p 229662
08/10/2024 354.00p 361.00p 351.00p 351.00p 273673
07/10/2024 357.50p 359.00p 350.00p 356.50p 235532
04/10/2024 348.50p 360.00p 348.50p 355.50p 326209
03/10/2024 357.50p 360.50p 354.21p 358.50p 237674
02/10/2024 369.00p 376.50p 356.50p 356.50p 184182
01/10/2024 369.00p 377.50p 366.00p 366.00p 167767
30/09/2024 364.50p 376.00p 364.50p 370.00p 377508
27/09/2024 367.00p 375.00p 360.50p 375.00p 311111
26/09/2024 369.00p 370.00p 356.00p 366.50p 976752
25/09/2024 370.00p 370.00p 355.50p 363.00p 161419
24/09/2024 366.50p 373.00p 362.50p 364.50p 327441
23/09/2024 367.50p 376.00p 358.00p 372.50p 466794
20/09/2024 365.50p 369.50p 357.00p 359.50p 832359
19/09/2024 368.00p 372.50p 367.00p 367.50p 482536
18/09/2024 371.00p 372.60p 365.00p 367.50p 205225
17/09/2024 376.50p 376.50p 369.50p 371.00p 418927
16/09/2024 381.50p 381.50p 366.00p 370.00p 130974
13/09/2024 372.50p 374.00p 367.00p 372.00p 213939
12/09/2024 366.50p 370.00p 362.50p 369.50p 358730
11/09/2024 361.00p 367.00p 357.00p 361.00p 184051
10/09/2024 372.00p 377.00p 361.50p 367.00p 431021
09/09/2024 356.50p 375.00p 356.50p 375.00p 217203
06/09/2024 381.50p 381.50p 362.00p 364.00p 200299
05/09/2024 367.50p 377.00p 366.40p 373.00p 181334
04/09/2024 370.50p 380.50p 370.50p 374.00p 231988
03/09/2024 376.50p 388.50p 376.50p 379.00p 164705
30/08/2024 377.00p 389.50p 377.00p 387.00p 262047
29/08/2024 393.50p 393.50p 382.50p 382.50p 154394
28/08/2024 380.50p 391.00p 380.50p 389.00p 444771
27/08/2024 380.50p 390.51p 380.00p 390.00p 498141
23/08/2024 385.00p 385.00p 373.00p 380.50p 147743
22/08/2024 385.00p 385.50p 378.00p 378.00p 181779
21/08/2024 374.50p 381.50p 369.50p 381.00p 260230
20/08/2024 380.00p 380.00p 374.00p 376.00p 127560
19/08/2024 377.50p 388.00p 377.50p 380.00p 175574
16/08/2024 395.00p 395.00p 382.50p 386.00p 465041
15/08/2024 380.50p 390.00p 379.50p 389.50p 594375
14/08/2024 386.50p 386.50p 376.50p 381.00p 302507
13/08/2024 382.00p 385.00p 376.00p 378.00p 194819
12/08/2024 374.00p 377.00p 365.00p 377.00p 316386
09/08/2024 352.50p 367.50p 351.24p 366.50p 170198
08/08/2024 346.00p 356.00p 343.50p 356.00p 343005
07/08/2024 354.50p 358.00p 347.00p 358.00p 343502
06/08/2024 351.00p 360.00p 345.00p 349.00p 318881
05/08/2024 364.00p 365.80p 344.50p 355.00p 317989
02/08/2024 372.50p 380.50p 365.30p 365.50p 357501
01/08/2024 392.50p 393.50p 380.00p 380.00p 378271
31/07/2024 389.00p 392.50p 381.00p 385.00p 234897
30/07/2024 361.50p 390.00p 361.50p 387.00p 421488
29/07/2024 384.00p 389.50p 375.50p 376.50p 326571
26/07/2024 375.00p 386.00p 365.23p 383.00p 193512
25/07/2024 367.00p 374.50p 362.95p 373.50p 205006
24/07/2024 371.50p 381.00p 367.50p 367.50p 400118
23/07/2024 388.00p 388.00p 374.00p 378.00p 241103
22/07/2024 367.00p 382.00p 367.00p 382.00p 322322
19/07/2024 375.00p 377.72p 370.00p 372.00p 432787
18/07/2024 357.50p 376.00p 357.50p 374.00p 299531
17/07/2024 362.00p 366.50p 356.16p 366.00p 279298
16/07/2024 377.50p 377.50p 362.50p 362.50p 338384
15/07/2024 362.00p 370.00p 359.53p 369.50p 311880
12/07/2024 368.00p 368.50p 359.50p 364.00p 234501
11/07/2024 360.00p 367.50p 352.50p 367.50p 938810
10/07/2024 351.00p 359.00p 349.52p 359.00p 357659
09/07/2024 350.00p 356.00p 347.66p 352.00p 172329
08/07/2024 352.50p 358.00p 349.00p 350.50p 204120
05/07/2024 346.50p 366.50p 346.50p 354.00p 538062
04/07/2024 347.00p 351.00p 341.00p 350.00p 365467
03/07/2024 358.00p 358.00p 345.50p 346.00p 232690
02/07/2024 358.00p 358.00p 343.50p 348.50p 140946
01/07/2024 350.00p 353.50p 343.50p 346.00p 185757
28/06/2024 345.50p 355.00p 345.50p 347.00p 393236
27/06/2024 343.50p 355.50p 343.50p 352.50p 389024
26/06/2024 342.00p 353.00p 342.00p 353.00p 408429
25/06/2024 350.00p 351.50p 346.50p 348.00p 243214
24/06/2024 344.00p 356.00p 344.00p 350.00p 456627
21/06/2024 355.00p 355.00p 345.00p 354.50p 1742381
20/06/2024 343.50p 351.00p 338.45p 350.00p 362802
19/06/2024 334.50p 349.00p 334.50p 344.00p 388789
18/06/2024 333.00p 344.00p 328.82p 344.00p 384807
17/06/2024 330.50p 337.00p 327.15p 330.00p 359103
14/06/2024 320.50p 332.50p 320.50p 332.50p 187171
13/06/2024 332.50p 338.50p 329.00p 329.00p 159259
12/06/2024 335.00p 341.00p 328.47p 340.00p 113837
11/06/2024 338.00p 343.50p 331.00p 333.50p 359414
10/06/2024 335.50p 344.50p 335.50p 340.00p 251574
07/06/2024 342.50p 352.25p 342.00p 343.00p 331295
06/06/2024 353.00p 355.00p 349.00p 352.00p 197681
05/06/2024 366.50p 366.50p 350.50p 356.00p 406816
04/06/2024 352.50p 361.50p 351.50p 357.50p 531295
03/06/2024 356.00p 360.60p 352.22p 360.00p 1878262
31/05/2024 347.00p 357.00p 347.00p 351.00p 986278
30/05/2024 346.00p 357.50p 346.00p 350.00p 592036
29/05/2024 355.50p 355.50p 337.50p 348.50p 410812
28/05/2024 356.50p 363.50p 345.50p 345.50p 562381
24/05/2024 350.00p 358.50p 346.50p 358.00p 620958
23/05/2024 337.50p 355.00p 336.50p 355.00p 1048711
22/05/2024 315.00p 354.00p 315.00p 346.50p 1051545
21/05/2024 315.50p 315.50p 303.50p 312.00p 1447303
20/05/2024 306.00p 312.00p 300.00p 308.00p 225834
17/05/2024 307.00p 309.50p 301.50p 305.00p 91809
16/05/2024 300.50p 306.50p 297.50p 304.50p 620295
15/05/2024 299.00p 304.50p 297.00p 300.00p 524296
14/05/2024 297.00p 299.00p 295.50p 298.00p 365178
13/05/2024 308.00p 308.00p 297.00p 297.00p 208024
10/05/2024 287.50p 302.00p 286.51p 301.50p 355676
09/05/2024 302.50p 302.50p 294.00p 295.00p 210591
08/05/2024 309.00p 309.00p 296.00p 296.50p 275919
07/05/2024 301.00p 308.00p 301.00p 303.50p 379288
03/05/2024 300.00p 308.11p 299.50p 306.00p 370549
02/05/2024 298.00p 303.00p 295.50p 299.00p 655365
01/05/2024 305.00p 305.00p 294.50p 299.50p 130765
30/04/2024 301.00p 308.50p 300.00p 300.00p 550947
29/04/2024 297.50p 306.50p 293.50p 306.50p 245022
26/04/2024 293.00p 300.50p 293.00p 295.50p 117537
25/04/2024 297.00p 299.50p 290.00p 290.00p 131946
24/04/2024 301.50p 301.50p 294.50p 295.50p 287068
23/04/2024 288.00p 300.00p 285.50p 300.00p 199447
22/04/2024 290.50p 292.50p 285.50p 292.50p 208029
19/04/2024 295.00p 295.00p 285.50p 287.00p 144397
18/04/2024 291.50p 297.00p 290.00p 296.00p 147589
17/04/2024 295.00p 302.50p 289.00p 290.00p 236091
16/04/2024 288.50p 292.00p 278.50p 292.00p 343259
15/04/2024 290.00p 290.50p 283.50p 287.00p 234460
12/04/2024 280.50p 285.00p 277.50p 283.00p 181292
11/04/2024 267.50p 279.50p 267.50p 277.00p 182420
10/04/2024 277.50p 280.50p 272.25p 274.00p 228985
09/04/2024 276.00p 280.00p 275.50p 275.50p 133765
08/04/2024 271.50p 279.66p 271.50p 276.00p 226168
05/04/2024 272.00p 273.50p 268.00p 272.50p 184175
04/04/2024 273.50p 276.00p 271.00p 273.00p 149564
03/04/2024 265.00p 275.00p 265.00p 273.50p 142414
02/04/2024 280.50p 281.50p 270.50p 271.00p 133310
28/03/2024 272.20p 280.00p 270.40p 278.00p 243330
27/03/2024 273.80p 273.80p 270.00p 273.60p 181022
26/03/2024 271.20p 274.20p 270.20p 272.40p 105811
25/03/2024 267.00p 277.40p 267.00p 271.40p 102529
22/03/2024 280.80p 280.80p 271.60p 273.80p 125287
21/03/2024 277.00p 277.00p 272.80p 274.60p 148367
20/03/2024 266.60p 269.20p 266.60p 271.00p 96299
19/03/2024 266.60p 270.60p 266.60p 269.20p 91433
18/03/2024 266.20p 269.60p 266.20p 268.40p 79376
15/03/2024 272.80p 272.80p 266.40p 269.00p 462581
14/03/2024 275.00p 276.00p 267.40p 268.40p 262672
13/03/2024 272.80p 277.20p 272.80p 276.80p 422106
12/03/2024 273.20p 280.60p 273.20p 274.80p 176858
11/03/2024 278.80p 281.20p 278.00p 278.20p 140576
08/03/2024 281.60p 281.60p 278.09p 279.40p 95743

*Close Price adjusted for both dividends and splits