IntegraFin Holding (IHP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/05/2023 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
12/05/2023 288.20p 289.20p 280.40p 280.60p 226878
11/05/2023 293.00p 295.80p 286.00p 289.60p 307412
10/05/2023 291.80p 294.20p 286.60p 291.60p 625232
09/05/2023 293.60p 293.60p 287.20p 292.20p 264896
05/05/2023 284.00p 295.80p 284.00p 291.80p 278394
04/05/2023 282.00p 288.00p 282.00p 288.00p 387477
03/05/2023 282.00p 288.80p 274.00p 283.60p 929559
02/05/2023 278.60p 278.60p 269.00p 275.00p 492936
28/04/2023 272.60p 274.80p 270.26p 272.20p 238063
27/04/2023 267.40p 271.80p 260.80p 270.20p 320655
26/04/2023 271.00p 271.00p 264.40p 265.40p 117050
25/04/2023 272.40p 275.60p 272.00p 272.00p 108039
24/04/2023 275.80p 282.00p 275.80p 277.00p 248662
21/04/2023 286.60p 286.60p 275.60p 282.20p 254726
20/04/2023 279.60p 284.80p 273.80p 278.00p 250981
19/04/2023 269.40p 277.40p 269.40p 272.80p 391261
18/04/2023 260.80p 279.40p 260.80p 277.00p 431396
17/04/2023 261.20p 263.40p 255.00p 256.60p 114354
14/04/2023 260.40p 267.00p 258.00p 259.60p 188880
13/04/2023 264.00p 265.00p 255.00p 258.00p 260285
12/04/2023 256.00p 263.00p 256.00p 259.00p 292897
11/04/2023 269.00p 270.00p 260.20p 260.20p 211041
06/04/2023 262.80p 267.20p 257.40p 266.20p 552277
05/04/2023 277.40p 277.40p 260.20p 262.40p 476154
04/04/2023 276.60p 276.60p 270.40p 272.40p 197556
03/04/2023 273.00p 273.00p 269.00p 271.00p 200436
31/03/2023 269.40p 275.80p 268.40p 272.00p 305819
30/03/2023 276.00p 276.00p 267.80p 270.80p 337456
29/03/2023 268.20p 271.00p 263.40p 271.00p 632180
28/03/2023 263.80p 264.80p 257.00p 263.40p 609531
27/03/2023 258.60p 261.40p 252.80p 260.20p 905607
24/03/2023 251.60p 254.00p 248.80p 254.00p 343112
23/03/2023 256.60p 256.60p 250.80p 254.60p 327253
22/03/2023 251.20p 253.80p 249.20p 249.20p 728680
21/03/2023 254.00p 255.60p 249.00p 252.60p 1318529
20/03/2023 242.00p 254.20p 241.00p 250.80p 482826
17/03/2023 259.80p 260.00p 247.60p 251.40p 471130
16/03/2023 261.60p 261.60p 256.60p 259.20p 317300
15/03/2023 260.80p 262.20p 255.00p 259.20p 1041806
14/03/2023 259.60p 267.20p 258.00p 265.60p 246303
13/03/2023 275.60p 275.60p 254.60p 259.80p 1007325
10/03/2023 271.20p 271.20p 262.20p 267.80p 200512
09/03/2023 268.80p 273.60p 265.72p 272.40p 182465
08/03/2023 273.00p 273.00p 270.00p 272.00p 204776
07/03/2023 283.00p 283.00p 275.80p 276.00p 381511
06/03/2023 276.00p 276.91p 274.00p 274.00p 377503
03/03/2023 280.20p 281.60p 274.40p 276.20p 321622
02/03/2023 283.00p 283.00p 277.80p 280.60p 830946
01/03/2023 283.80p 289.40p 279.60p 281.80p 270634
28/02/2023 280.60p 287.40p 277.60p 283.40p 308563
27/02/2023 288.00p 289.60p 285.00p 285.60p 189667
24/02/2023 294.00p 298.03p 288.00p 288.00p 138130
23/02/2023 292.40p 296.00p 288.80p 290.00p 162281
22/02/2023 290.80p 290.80p 282.30p 287.40p 232745
21/02/2023 295.80p 298.18p 286.40p 289.00p 321835
20/02/2023 294.00p 297.80p 294.00p 296.80p 141084
17/02/2023 303.20p 303.20p 292.80p 295.00p 273320
16/02/2023 307.20p 308.40p 299.00p 302.20p 474127
15/02/2023 301.00p 309.60p 301.00p 305.20p 270688
14/02/2023 308.20p 315.40p 304.98p 309.60p 138610
13/02/2023 311.20p 311.20p 308.00p 309.40p 164158
10/02/2023 304.20p 311.00p 304.20p 308.40p 145698
09/02/2023 313.60p 316.60p 309.00p 310.80p 223640
08/02/2023 309.00p 320.60p 307.86p 315.00p 435598
07/02/2023 313.20p 318.72p 304.20p 307.80p 161080
06/02/2023 320.20p 320.20p 313.40p 314.60p 197744
03/02/2023 322.60p 324.68p 317.80p 318.60p 285831
02/02/2023 305.00p 328.80p 305.00p 324.80p 709576
01/02/2023 307.40p 317.80p 307.40p 311.80p 678367
31/01/2023 330.80p 330.80p 312.00p 312.80p 417492
30/01/2023 328.40p 331.17p 323.40p 325.00p 392255
27/01/2023 328.60p 331.80p 325.70p 330.80p 260160
26/01/2023 326.00p 334.85p 321.40p 328.80p 1175134
25/01/2023 325.80p 330.40p 321.80p 323.00p 286578
24/01/2023 318.20p 331.02p 316.63p 324.00p 454658
23/01/2023 314.40p 321.80p 308.60p 315.20p 597455
20/01/2023 300.60p 316.00p 300.60p 314.20p 412434
19/01/2023 315.00p 315.00p 306.40p 307.80p 600045
18/01/2023 316.40p 323.40p 313.20p 314.40p 1021005
17/01/2023 319.20p 330.00p 314.40p 316.60p 1313604
16/01/2023 313.40p 322.59p 312.00p 319.20p 131493
13/01/2023 315.00p 319.20p 309.80p 311.20p 138573
12/01/2023 313.40p 320.20p 311.18p 315.60p 341233
11/01/2023 309.60p 320.20p 306.20p 313.40p 457145
10/01/2023 297.80p 308.20p 295.72p 307.60p 376114
09/01/2023 293.40p 301.00p 289.40p 298.20p 334352
06/01/2023 302.80p 306.80p 291.80p 297.00p 723470
05/01/2023 299.00p 310.60p 297.20p 298.60p 127844
04/01/2023 300.80p 304.60p 297.20p 303.20p 184554
03/01/2023 302.60p 309.20p 297.60p 300.00p 181640
30/12/2022 307.80p 307.80p 300.00p 302.20p 75471
29/12/2022 297.00p 301.20p 290.20p 300.00p 93824
28/12/2022 286.00p 295.40p 286.00p 293.00p 173650
23/12/2022 290.20p 296.00p 290.20p 291.60p 51733
22/12/2022 290.40p 299.40p 288.80p 290.20p 189265
21/12/2022 293.40p 300.40p 291.05p 297.00p 818455
20/12/2022 292.60p 294.80p 286.40p 287.80p 188420
19/12/2022 302.20p 304.80p 292.40p 293.80p 304213
16/12/2022 310.20p 311.20p 302.60p 305.20p 655296
15/12/2022 313.20p 320.40p 307.80p 307.80p 386076
14/12/2022 304.40p 314.60p 299.40p 312.40p 313993
13/12/2022 298.00p 313.60p 297.40p 307.60p 537906
12/12/2022 296.00p 299.00p 292.20p 298.00p 127858
09/12/2022 294.40p 300.80p 292.36p 299.00p 156412
08/12/2022 293.00p 296.40p 290.20p 291.60p 131155
07/12/2022 285.00p 293.80p 285.00p 292.40p 412729
06/12/2022 301.80p 309.20p 292.00p 293.00p 160388
05/12/2022 307.40p 309.80p 299.00p 300.80p 104621
02/12/2022 293.00p 300.40p 292.00p 298.60p 555699
01/12/2022 293.00p 300.40p 293.00p 295.00p 437529
30/11/2022 292.40p 297.40p 291.80p 293.00p 669075
29/11/2022 296.40p 298.80p 292.40p 292.40p 220721
28/11/2022 296.00p 302.30p 292.60p 295.00p 322335
25/11/2022 297.20p 300.40p 296.40p 299.40p 87629
24/11/2022 301.40p 301.40p 295.00p 298.00p 103334
23/11/2022 280.20p 295.20p 280.20p 294.40p 122011
22/11/2022 289.40p 293.60p 286.00p 288.00p 152740
21/11/2022 290.80p 293.60p 284.00p 293.60p 326837
18/11/2022 294.40p 296.40p 287.80p 292.00p 235284
17/11/2022 300.40p 300.40p 288.20p 290.00p 429715
16/11/2022 293.60p 300.00p 290.40p 293.40p 373709
15/11/2022 304.00p 307.00p 298.60p 301.80p 410873
14/11/2022 308.40p 317.60p 303.40p 305.20p 2269006
11/11/2022 301.60p 318.60p 297.60p 317.00p 686862
10/11/2022 271.00p 301.80p 270.60p 300.40p 859873
09/11/2022 267.00p 273.60p 266.20p 271.20p 204493
08/11/2022 265.40p 274.20p 263.60p 271.60p 202714
07/11/2022 263.00p 270.80p 260.34p 267.80p 181127
04/11/2022 264.80p 272.40p 260.68p 263.00p 270155
03/11/2022 263.20p 266.40p 258.60p 265.60p 467342
02/11/2022 252.00p 267.20p 252.00p 267.00p 787555
01/11/2022 258.60p 261.20p 255.20p 257.00p 335241
31/10/2022 245.20p 254.40p 245.20p 252.00p 212134
28/10/2022 249.60p 252.40p 245.60p 250.60p 187812
27/10/2022 256.20p 256.20p 248.40p 251.00p 162575
26/10/2022 247.20p 250.80p 242.20p 250.00p 271100
25/10/2022 233.40p 245.00p 230.88p 242.40p 237427
24/10/2022 232.00p 236.20p 228.60p 231.20p 191120
21/10/2022 227.80p 234.00p 227.20p 231.00p 393160
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

*Close Price adjusted for both dividends and splits