IntegraFin Holding (IHP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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