IntegraFin Holding (IHP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/02/2024 270.00p 270.40p 266.20p 267.60p 1397255
22/02/2024 275.60p 275.60p 269.20p 269.20p 143947
21/02/2024 275.20p 275.20p 269.20p 271.80p 547145
20/02/2024 271.80p 273.40p 268.60p 270.00p 332279
19/02/2024 274.80p 275.00p 271.60p 273.80p 127456
16/02/2024 279.80p 280.00p 274.00p 275.20p 124976
15/02/2024 278.20p 280.00p 273.00p 278.40p 230433
14/02/2024 271.20p 274.40p 266.66p 271.60p 63109
13/02/2024 275.00p 276.40p 268.20p 269.00p 129291
12/02/2024 274.40p 279.20p 272.80p 275.60p 96014
09/02/2024 285.00p 285.00p 274.40p 274.40p 156057
08/02/2024 280.20p 285.00p 274.40p 280.00p 689626
07/02/2024 272.60p 281.60p 272.60p 280.20p 165256
06/02/2024 277.80p 280.80p 275.80p 280.60p 122046
05/02/2024 270.00p 278.60p 270.00p 277.40p 640648
02/02/2024 286.00p 286.00p 273.00p 274.40p 177817
01/02/2024 301.80p 301.80p 283.40p 285.20p 654705
31/01/2024 290.80p 295.40p 290.80p 295.40p 606479
30/01/2024 294.60p 298.00p 290.40p 291.80p 105686
29/01/2024 293.60p 299.80p 288.00p 292.00p 118460
26/01/2024 293.60p 294.40p 288.00p 293.20p 168546
25/01/2024 285.40p 291.80p 285.40p 291.80p 172482
24/01/2024 297.20p 297.20p 287.60p 293.00p 213839
23/01/2024 300.20p 300.20p 289.60p 289.60p 207542
22/01/2024 294.60p 298.00p 292.20p 296.00p 919869
19/01/2024 296.00p 296.00p 289.00p 291.40p 247710
18/01/2024 292.80p 296.00p 288.00p 293.60p 813346
17/01/2024 287.00p 291.40p 282.00p 288.00p 245566
16/01/2024 286.20p 292.40p 281.62p 289.20p 500982
15/01/2024 292.40p 293.40p 283.40p 286.00p 329065
12/01/2024 281.80p 294.00p 281.80p 290.00p 245651
11/01/2024 301.80p 301.80p 286.00p 286.20p 230715
10/01/2024 305.00p 309.40p 294.40p 294.40p 502341
09/01/2024 299.00p 305.80p 299.00p 305.00p 223971
08/01/2024 298.80p 304.40p 292.00p 304.40p 176261
05/01/2024 298.00p 304.20p 293.20p 299.00p 553815
04/01/2024 289.80p 302.60p 289.80p 301.80p 124114
03/01/2024 296.80p 305.83p 290.00p 293.00p 366111
02/01/2024 294.80p 308.80p 294.80p 299.60p 132120
29/12/2023 300.20p 312.40p 300.00p 303.20p 63320
28/12/2023 301.40p 309.60p 300.20p 305.20p 134571
27/12/2023 306.60p 308.00p 297.20p 303.80p 182935
22/12/2023 298.40p 307.20p 289.40p 300.60p 180882
21/12/2023 290.00p 301.17p 287.00p 297.20p 369645
20/12/2023 300.00p 300.00p 291.80p 299.40p 269584
19/12/2023 301.20p 301.80p 290.80p 296.60p 111924
18/12/2023 294.40p 301.40p 291.16p 295.80p 147026
15/12/2023 295.60p 312.20p 292.48p 294.80p 1047408
14/12/2023 272.20p 296.20p 270.00p 295.20p 548913
13/12/2023 267.20p 268.80p 260.00p 265.80p 221161
12/12/2023 273.80p 273.80p 260.00p 260.60p 668587
11/12/2023 268.00p 269.60p 260.80p 269.00p 257528
08/12/2023 260.20p 264.00p 255.70p 262.60p 151125
07/12/2023 254.80p 256.60p 248.80p 256.20p 258530
06/12/2023 256.00p 257.80p 248.80p 250.80p 278106
05/12/2023 254.80p 254.80p 244.80p 250.00p 102154
04/12/2023 252.80p 253.60p 245.20p 249.60p 117825
01/12/2023 259.00p 259.00p 248.60p 249.60p 151488
30/11/2023 258.20p 267.00p 252.80p 252.80p 542208
29/11/2023 257.00p 266.80p 257.00p 260.00p 373793
28/11/2023 255.20p 261.20p 254.20p 260.60p 323876
27/11/2023 251.00p 261.20p 251.00p 257.00p 135145
24/11/2023 261.00p 261.00p 249.80p 256.60p 83147
23/11/2023 259.80p 259.80p 248.80p 254.80p 144140
22/11/2023 245.00p 258.60p 245.00p 253.80p 244234
21/11/2023 251.00p 257.80p 247.40p 250.00p 112473
20/11/2023 252.40p 256.60p 248.40p 252.40p 121345
17/11/2023 251.40p 254.60p 250.00p 252.20p 149996
16/11/2023 246.80p 256.60p 246.80p 249.60p 75228
15/11/2023 243.60p 258.02p 243.60p 251.40p 1071148
14/11/2023 240.80p 250.00p 236.60p 249.80p 768740
13/11/2023 244.20p 244.20p 236.40p 240.20p 242977
10/11/2023 241.00p 244.00p 239.20p 243.00p 721426
09/11/2023 235.00p 245.60p 235.00p 244.00p 181566
08/11/2023 228.80p 240.00p 228.80p 235.60p 532166
07/11/2023 235.60p 238.60p 230.60p 232.80p 89556
06/11/2023 237.80p 241.40p 230.80p 230.80p 144370
03/11/2023 233.40p 239.60p 232.52p 237.60p 157452
02/11/2023 226.20p 235.00p 224.60p 230.80p 234901
01/11/2023 219.40p 227.60p 218.85p 225.00p 111704
31/10/2023 216.20p 221.40p 213.20p 218.80p 378591
30/10/2023 211.60p 219.60p 211.60p 217.20p 135708
27/10/2023 210.20p 217.00p 208.73p 211.60p 134429
26/10/2023 219.60p 219.60p 212.00p 213.00p 710245
25/10/2023 215.40p 218.80p 210.60p 215.40p 211962
24/10/2023 213.20p 221.00p 213.00p 215.00p 451577
23/10/2023 214.40p 218.80p 211.60p 218.20p 222879
20/10/2023 221.40p 223.00p 215.20p 215.40p 297588
19/10/2023 224.40p 224.40p 216.77p 217.60p 232895
18/10/2023 217.20p 223.00p 214.80p 219.80p 555824
17/10/2023 213.00p 220.00p 212.80p 220.00p 1544452
16/10/2023 209.00p 222.20p 209.00p 215.40p 1441150
13/10/2023 223.20p 229.00p 215.80p 215.80p 396171
12/10/2023 225.40p 240.80p 225.40p 229.20p 375571
11/10/2023 230.40p 232.80p 226.71p 231.60p 623078
10/10/2023 231.00p 231.60p 229.73p 231.00p 222287
09/10/2023 234.80p 235.20p 224.40p 227.20p 139469
06/10/2023 221.60p 232.40p 221.60p 230.20p 3390287
05/10/2023 223.40p 230.60p 223.40p 226.40p 306742
04/10/2023 224.60p 231.40p 223.20p 228.00p 167440
03/10/2023 224.80p 234.60p 224.80p 226.80p 161229
02/10/2023 244.60p 244.60p 226.20p 230.00p 1003862
29/09/2023 243.00p 243.00p 232.80p 237.20p 272216
28/09/2023 240.20p 245.00p 238.20p 238.40p 594807
27/09/2023 241.80p 244.00p 241.00p 244.00p 453143
26/09/2023 243.20p 246.00p 240.85p 244.00p 193209
25/09/2023 242.00p 244.60p 241.20p 244.60p 362043
22/09/2023 245.60p 248.20p 244.40p 244.60p 433967
21/09/2023 244.60p 247.40p 242.80p 244.80p 110260
20/09/2023 247.20p 248.60p 244.40p 245.20p 145137
19/09/2023 242.60p 248.20p 242.60p 244.20p 124696
18/09/2023 245.40p 248.00p 242.80p 243.00p 396360
15/09/2023 245.20p 251.00p 244.80p 246.80p 561367
14/09/2023 241.80p 249.00p 241.80p 249.00p 568317
13/09/2023 243.40p 245.80p 242.00p 242.80p 296728
12/09/2023 238.40p 244.80p 238.40p 243.80p 181402
11/09/2023 236.40p 245.00p 236.40p 242.60p 332354
08/09/2023 244.00p 245.20p 240.00p 241.40p 345277
07/09/2023 241.60p 245.80p 241.60p 245.20p 152139
06/09/2023 236.00p 245.80p 235.80p 243.80p 580581
05/09/2023 238.00p 244.00p 238.00p 242.00p 73706
04/09/2023 240.40p 244.00p 237.00p 241.00p 213567
01/09/2023 238.20p 240.80p 238.00p 240.00p 245445
31/08/2023 237.80p 241.00p 236.60p 241.00p 386122
30/08/2023 234.80p 236.60p 228.80p 236.60p 790457
29/08/2023 232.00p 236.80p 222.20p 229.60p 165082
25/08/2023 227.60p 228.04p 223.80p 223.80p 291461
24/08/2023 226.80p 231.40p 226.60p 227.20p 72601
23/08/2023 226.80p 228.00p 222.80p 225.40p 384085
22/08/2023 222.60p 225.00p 219.60p 223.80p 387345
21/08/2023 223.20p 226.00p 216.20p 220.40p 347847
18/08/2023 231.20p 231.20p 225.40p 226.80p 268730
17/08/2023 228.40p 228.40p 219.80p 227.80p 627313
16/08/2023 232.40p 234.00p 222.20p 224.40p 156769
15/08/2023 224.20p 229.80p 221.60p 227.00p 407387
14/08/2023 227.60p 233.80p 223.80p 227.00p 270567
11/08/2023 231.20p 233.00p 226.80p 229.60p 77705
10/08/2023 230.40p 235.40p 230.40p 233.80p 108003
09/08/2023 232.80p 235.60p 227.40p 233.20p 168508
08/08/2023 226.40p 233.00p 224.80p 229.00p 711677
07/08/2023 223.20p 228.02p 220.00p 226.60p 123635
04/08/2023 223.80p 232.00p 223.80p 228.40p 466494
03/08/2023 224.40p 232.60p 224.40p 229.80p 160429
02/08/2023 233.00p 235.80p 227.20p 230.00p 651629
01/08/2023 251.40p 251.40p 236.40p 237.60p 187514
31/07/2023 255.00p 256.60p 244.00p 245.00p 649223
28/07/2023 258.20p 263.00p 249.60p 250.00p 764850
27/07/2023 265.80p 267.40p 260.27p 262.00p 1087458
26/07/2023 264.60p 266.40p 262.40p 265.80p 297454
25/07/2023 262.20p 268.40p 259.31p 265.20p 198908
24/07/2023 260.20p 266.80p 260.20p 264.00p 173335
21/07/2023 265.00p 269.60p 260.20p 262.80p 393201
20/07/2023 268.20p 277.80p 266.80p 269.60p 910985
19/07/2023 261.20p 269.40p 258.20p 265.40p 1292059
18/07/2023 244.40p 258.00p 244.40p 254.40p 1814009
17/07/2023 246.00p 247.00p 242.00p 246.00p 431366
14/07/2023 240.60p 247.80p 236.61p 246.00p 187294
13/07/2023 244.40p 248.80p 240.80p 245.60p 310103
12/07/2023 234.40p 246.00p 229.60p 240.80p 382277
11/07/2023 228.00p 231.60p 226.20p 229.60p 291959
10/07/2023 236.60p 236.60p 228.00p 228.00p 125669
07/07/2023 231.60p 233.00p 229.38p 231.80p 121281
06/07/2023 230.60p 236.00p 230.00p 231.00p 330936
05/07/2023 238.20p 240.00p 232.60p 235.60p 417566
04/07/2023 241.80p 247.60p 241.60p 241.60p 91347
03/07/2023 233.60p 245.60p 233.60p 244.80p 167561
30/06/2023 241.60p 242.60p 237.00p 237.00p 269940
29/06/2023 244.80p 249.40p 238.60p 238.60p 105790
28/06/2023 245.60p 252.20p 238.78p 250.40p 168878
27/06/2023 244.20p 244.20p 234.80p 238.80p 273084
26/06/2023 246.60p 246.60p 236.80p 238.00p 301197
23/06/2023 250.40p 255.00p 244.20p 244.20p 151791
22/06/2023 254.80p 257.20p 247.40p 251.00p 1153978
21/06/2023 253.60p 260.80p 253.60p 257.40p 1487418
20/06/2023 254.40p 259.40p 251.58p 256.40p 276060
19/06/2023 260.20p 264.40p 258.60p 258.60p 627430
16/06/2023 270.60p 272.89p 255.20p 262.00p 895474
15/06/2023 272.80p 272.80p 267.20p 269.20p 312774
14/06/2023 270.00p 272.11p 262.40p 270.40p 543173
13/06/2023 263.20p 269.80p 262.76p 267.40p 209198
12/06/2023 265.60p 266.44p 260.80p 264.00p 815314
09/06/2023 250.00p 261.40p 250.00p 260.40p 166221
08/06/2023 254.00p 258.31p 253.60p 255.40p 271820
07/06/2023 257.60p 262.60p 254.60p 259.40p 153995
06/06/2023 250.00p 258.60p 246.17p 258.00p 686632
05/06/2023 253.40p 258.20p 248.20p 249.40p 219318
02/06/2023 243.40p 256.40p 243.40p 252.20p 554675
01/06/2023 259.20p 259.20p 247.00p 248.80p 372852
31/05/2023 264.40p 264.40p 251.60p 251.60p 251384
30/05/2023 264.00p 264.20p 257.60p 258.60p 731703
26/05/2023 279.80p 279.80p 263.00p 263.00p 712345
25/05/2023 276.40p 281.80p 275.66p 276.80p 136738
24/05/2023 280.00p 285.40p 276.60p 280.60p 201648
23/05/2023 294.80p 295.85p 284.40p 287.00p 277204
22/05/2023 287.80p 290.00p 280.80p 289.80p 336319
19/05/2023 279.40p 287.20p 277.77p 281.00p 179483
18/05/2023 278.80p 284.00p 278.80p 281.20p 745379
17/05/2023 273.00p 280.40p 272.00p 278.40p 255109
16/05/2023 280.00p 283.20p 277.80p 278.60p 228639
15/05/2023 282.40p 286.60p 279.10p 280.20p 88583

*Close Price adjusted for both dividends and splits