IntegraFin Holding (IHP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/12/2020 514.00p 562.00p 508.00p 547.00p 755787
17/12/2020 518.00p 529.00p 508.00p 520.00p 388003
16/12/2020 485.50p 513.00p 485.50p 508.00p 473829
15/12/2020 498.50p 506.00p 493.00p 495.00p 453568
14/12/2020 510.00p 514.00p 497.00p 502.00p 220859
11/12/2020 488.00p 505.00p 488.00p 499.00p 400251
10/12/2020 519.00p 519.00p 488.50p 499.50p 415454
09/12/2020 518.00p 522.00p 507.00p 507.00p 433204
08/12/2020 525.00p 525.00p 508.00p 519.00p 1185806
07/12/2020 532.00p 532.00p 512.00p 515.00p 359832
04/12/2020 511.00p 531.00p 511.00p 530.00p 1111360
03/12/2020 520.00p 526.00p 507.00p 525.00p 392023
02/12/2020 495.00p 512.00p 495.00p 511.00p 384880
01/12/2020 491.00p 506.00p 483.50p 500.00p 591319
30/11/2020 483.00p 488.00p 477.50p 482.50p 547737
27/11/2020 497.00p 497.00p 468.00p 482.50p 660445
26/11/2020 508.00p 508.00p 483.50p 489.00p 226804
25/11/2020 494.50p 501.26p 492.00p 492.00p 255278
24/11/2020 518.00p 518.00p 497.00p 497.50p 352845
23/11/2020 509.00p 519.00p 499.00p 507.00p 203166
20/11/2020 501.00p 511.00p 486.73p 508.00p 611801
19/11/2020 505.00p 513.00p 488.50p 490.00p 338125
18/11/2020 495.50p 517.00p 495.50p 510.00p 304461
17/11/2020 497.50p 507.00p 493.00p 499.00p 582764
16/11/2020 498.00p 503.00p 493.50p 497.00p 428700
13/11/2020 495.00p 505.00p 495.00p 497.00p 218053
12/11/2020 533.00p 533.00p 500.00p 501.00p 332650
10/11/2020 478.00p 507.00p 478.00p 502.00p 759159
09/11/2020 482.50p 491.00p 475.00p 490.00p 279442
06/11/2020 495.50p 495.50p 478.00p 479.50p 140572
05/11/2020 483.00p 489.50p 475.50p 483.50p 609952
04/11/2020 473.50p 495.00p 473.50p 480.00p 421239
03/11/2020 488.00p 494.00p 483.52p 485.00p 786228
02/11/2020 495.50p 495.50p 463.89p 483.50p 145489
30/10/2020 480.00p 492.50p 480.00p 486.50p 129911
29/10/2020 496.00p 496.00p 486.00p 486.00p 431304
28/10/2020 476.50p 495.50p 476.50p 490.00p 155852
27/10/2020 492.00p 492.00p 483.50p 485.50p 113327
26/10/2020 488.00p 498.00p 486.00p 488.50p 113546
23/10/2020 503.00p 503.00p 493.00p 494.50p 103313
22/10/2020 500.00p 502.00p 480.50p 495.00p 805004
21/10/2020 498.50p 499.00p 482.00p 487.50p 413806
20/10/2020 519.00p 522.00p 487.00p 489.50p 443849
19/10/2020 494.00p 509.00p 492.00p 507.00p 58827
16/10/2020 508.00p 508.60p 489.00p 490.00p 716704
15/10/2020 488.00p 501.00p 482.50p 498.00p 226552
14/10/2020 507.00p 508.00p 491.50p 492.50p 115321
13/10/2020 515.00p 515.00p 500.00p 505.00p 221975
12/10/2020 488.50p 518.00p 488.50p 512.00p 206960
09/10/2020 508.00p 508.00p 488.50p 500.00p 184686
08/10/2020 488.50p 507.00p 488.50p 497.50p 105579
07/10/2020 522.00p 522.00p 498.00p 500.00p 288626
06/10/2020 511.00p 515.00p 503.00p 515.00p 189997
05/10/2020 517.00p 519.00p 508.00p 509.00p 79907
02/10/2020 507.00p 519.00p 503.00p 505.00p 159868
01/10/2020 519.00p 523.00p 508.00p 512.00p 199933
30/09/2020 498.50p 513.00p 497.00p 508.00p 176521
29/09/2020 527.00p 527.00p 501.00p 503.00p 104574
28/09/2020 502.00p 516.00p 501.00p 516.00p 241808
25/09/2020 484.50p 496.50p 480.50p 494.00p 247489
24/09/2020 492.50p 508.00p 480.50p 481.50p 397202
23/09/2020 503.00p 510.00p 497.00p 500.00p 308469
22/09/2020 496.00p 507.00p 494.00p 498.50p 201548
21/09/2020 503.00p 513.00p 492.50p 499.00p 166639
18/09/2020 503.00p 515.00p 503.00p 509.00p 408422
17/09/2020 503.00p 516.00p 497.00p 513.00p 206144
16/09/2020 503.00p 515.00p 503.00p 509.00p 347797
15/09/2020 498.00p 515.00p 498.00p 505.00p 195519
14/09/2020 497.50p 516.00p 497.50p 508.00p 207621
11/09/2020 508.00p 515.00p 504.00p 508.00p 115692
10/09/2020 515.00p 515.00p 505.00p 510.00p 88581
09/09/2020 514.00p 515.00p 507.00p 511.00p 165644
08/09/2020 517.00p 517.00p 504.00p 514.00p 198743
07/09/2020 499.00p 512.00p 496.80p 508.00p 134387
04/09/2020 522.00p 522.00p 497.00p 497.00p 132888
03/09/2020 529.00p 529.00p 506.00p 506.00p 205791
02/09/2020 525.00p 545.00p 516.00p 521.00p 197110
01/09/2020 551.00p 551.00p 526.00p 534.00p 98406
28/08/2020 527.00p 551.00p 527.00p 537.00p 224170
27/08/2020 535.00p 552.00p 535.00p 540.00p 255957
26/08/2020 539.00p 549.00p 538.00p 546.00p 114309
25/08/2020 542.00p 550.00p 539.00p 540.00p 146475
24/08/2020 536.00p 568.00p 534.94p 546.00p 108636
21/08/2020 552.00p 555.22p 543.00p 551.00p 367286
20/08/2020 565.00p 575.00p 550.00p 556.00p 402437
19/08/2020 555.00p 555.00p 550.00p 550.00p 474088
18/08/2020 554.00p 558.00p 551.00p 554.00p 339798
17/08/2020 550.00p 561.00p 550.00p 557.00p 70778
14/08/2020 548.00p 560.00p 548.00p 557.00p 78340
13/08/2020 556.00p 568.00p 556.00p 558.00p 214570
12/08/2020 555.00p 561.00p 552.00p 559.00p 268899
11/08/2020 550.00p 560.00p 550.00p 555.00p 142809
10/08/2020 554.00p 559.00p 550.00p 551.00p 130096
07/08/2020 548.00p 558.00p 547.00p 551.00p 318589
06/08/2020 544.00p 555.00p 544.00p 546.00p 195372
05/08/2020 547.00p 553.00p 544.00p 550.00p 1188708
04/08/2020 543.00p 558.00p 543.00p 548.00p 453964
03/08/2020 543.00p 554.00p 541.00p 550.00p 508023
31/07/2020 541.00p 550.00p 530.00p 542.00p 208203
30/07/2020 541.00p 543.00p 538.00p 540.00p 387611
29/07/2020 549.00p 549.00p 540.00p 540.00p 427806
28/07/2020 555.00p 555.00p 538.00p 545.00p 558878
27/07/2020 543.00p 548.00p 538.00p 540.00p 916779
24/07/2020 535.00p 544.00p 535.00p 541.00p 321393
23/07/2020 543.00p 546.00p 539.00p 543.00p 1647460
22/07/2020 536.00p 553.00p 535.00p 545.00p 638430
21/07/2020 535.00p 545.00p 522.00p 542.00p 1469318
20/07/2020 513.00p 519.00p 490.00p 516.00p 206458
17/07/2020 491.00p 505.00p 491.00p 502.00p 122401
16/07/2020 495.00p 505.00p 495.00p 502.00p 108607
15/07/2020 507.00p 507.00p 494.50p 501.00p 464820
14/07/2020 487.50p 499.00p 487.50p 493.00p 482925
13/07/2020 498.50p 503.00p 486.50p 501.00p 381386
10/07/2020 472.50p 508.00p 472.50p 491.50p 576753
09/07/2020 486.00p 487.50p 469.50p 475.00p 288559
08/07/2020 467.00p 484.00p 467.00p 475.00p 223751
07/07/2020 470.50p 479.50p 470.50p 478.00p 102988
06/07/2020 478.50p 484.00p 469.00p 479.50p 271108
03/07/2020 477.50p 492.00p 468.00p 470.50p 246918
02/07/2020 461.50p 467.00p 456.00p 466.50p 357918
01/07/2020 464.50p 465.00p 456.00p 456.50p 225103
30/06/2020 474.00p 474.00p 453.00p 458.00p 282291
29/06/2020 482.00p 482.00p 461.50p 470.00p 286403
26/06/2020 462.00p 486.50p 462.00p 464.50p 228312
25/06/2020 465.00p 476.29p 465.00p 472.50p 288650
24/06/2020 480.50p 487.00p 466.50p 466.50p 236171
23/06/2020 490.00p 502.00p 480.00p 480.00p 415519
22/06/2020 488.00p 495.00p 485.00p 485.00p 349224
19/06/2020 511.00p 511.00p 484.00p 500.00p 955933
18/06/2020 497.50p 514.00p 497.50p 505.00p 160382
17/06/2020 498.00p 515.00p 498.00p 509.00p 160651
16/06/2020 499.50p 515.00p 499.50p 511.00p 307241
15/06/2020 510.00p 510.00p 495.00p 505.00p 173293
11/06/2020 507.00p 512.00p 501.00p 504.00p 375247
10/06/2020 498.00p 517.00p 498.00p 516.00p 332569
09/06/2020 519.00p 519.00p 495.00p 509.00p 183705
08/06/2020 521.00p 528.00p 508.00p 519.00p 462126
05/06/2020 537.00p 537.00p 521.00p 524.00p 630767
04/06/2020 511.00p 530.00p 511.00p 526.00p 206465
03/06/2020 534.00p 534.00p 521.00p 525.00p 620342
02/06/2020 524.00p 532.00p 519.00p 521.00p 882329
01/06/2020 544.00p 548.00p 520.00p 522.00p 474245
29/05/2020 529.00p 535.00p 520.00p 535.00p 2248737
28/05/2020 537.00p 545.56p 521.00p 521.00p 701242
27/05/2020 527.00p 536.00p 526.00p 534.00p 586315
26/05/2020 514.00p 525.00p 507.00p 523.00p 545916
25/05/2020 508.00p 508.00p 487.78p 500.00p 449853
22/05/2020 508.00p 508.00p 487.78p 500.00p 449853
21/05/2020 483.00p 498.50p 483.00p 495.00p 1178046
20/05/2020 499.00p 500.00p 488.00p 497.50p 411204
19/05/2020 511.00p 511.00p 488.50p 495.00p 319131
18/05/2020 486.50p 502.00p 479.50p 497.00p 640767
15/05/2020 484.00p 493.00p 473.00p 475.00p 444783
14/05/2020 492.50p 492.50p 474.71p 477.50p 1618148
13/05/2020 495.00p 508.00p 495.00p 498.50p 460497
12/05/2020 500.00p 516.00p 494.50p 501.00p 247325
11/05/2020 500.00p 509.00p 499.00p 507.00p 255634
08/05/2020 495.00p 500.00p 490.50p 496.50p 688311
07/05/2020 495.00p 500.00p 490.50p 496.50p 688311
06/05/2020 483.50p 506.00p 483.50p 501.00p 529130
05/05/2020 499.50p 507.00p 493.00p 498.50p 449178
04/05/2020 489.50p 499.50p 489.50p 495.00p 339635
01/05/2020 505.00p 514.00p 486.00p 497.50p 481700
30/04/2020 488.50p 500.00p 488.50p 495.50p 341582
29/04/2020 482.00p 504.00p 482.00p 497.00p 343766
28/04/2020 487.00p 498.73p 480.50p 492.00p 707127
27/04/2020 486.00p 495.00p 476.34p 480.00p 309950
24/04/2020 483.00p 486.00p 469.00p 483.00p 284559
23/04/2020 465.00p 474.50p 453.50p 473.00p 366143
22/04/2020 442.50p 465.50p 442.50p 454.00p 734384
21/04/2020 469.50p 475.97p 445.50p 450.00p 777819
20/04/2020 458.50p 460.04p 450.00p 457.50p 1010039
17/04/2020 463.50p 477.38p 447.00p 454.00p 243746
16/04/2020 453.00p 459.00p 439.00p 450.00p 295281
15/04/2020 450.00p 454.00p 439.00p 446.00p 235020
14/04/2020 470.00p 470.00p 450.00p 452.50p 391443
09/04/2020 452.00p 464.00p 440.78p 464.00p 441238
08/04/2020 414.00p 441.00p 413.00p 438.00p 405117
07/04/2020 414.50p 433.00p 411.50p 415.00p 508944
06/04/2020 419.00p 420.00p 411.00p 415.00p 709946
03/04/2020 411.00p 418.00p 409.79p 417.50p 758182
02/04/2020 429.50p 429.50p 409.85p 418.00p 705380
01/04/2020 439.00p 439.00p 411.40p 419.00p 1153541
31/03/2020 427.00p 435.50p 410.30p 435.50p 663519
30/03/2020 423.00p 423.00p 399.50p 414.00p 310793
27/03/2020 423.00p 424.50p 410.00p 424.00p 978934
26/03/2020 406.00p 438.50p 402.50p 430.00p 586068
25/03/2020 421.50p 435.50p 396.50p 412.00p 846001
24/03/2020 380.00p 415.50p 373.00p 415.50p 627665
23/03/2020 366.50p 382.00p 366.50p 382.00p 1065041
20/03/2020 400.00p 400.00p 370.50p 385.50p 6735034
19/03/2020 375.00p 398.00p 370.00p 393.50p 1237244
18/03/2020 377.50p 379.00p 363.00p 375.00p 1397126
17/03/2020 388.00p 393.00p 372.00p 384.00p 892115
16/03/2020 387.00p 390.00p 374.50p 375.00p 2273735
13/03/2020 410.00p 421.00p 384.00p 395.00p 515067
12/03/2020 398.00p 404.50p 382.50p 399.50p 1289606
11/03/2020 431.00p 438.00p 424.00p 428.00p 1211130
10/03/2020 430.00p 446.50p 427.00p 427.00p 981977
09/03/2020 476.50p 476.50p 425.00p 431.00p 862880

*Close Price adjusted for both dividends and splits