IntegraFin Holding (IHP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/05/2019 401.40p 401.40p 391.50p 397.90p 173212
23/05/2019 403.00p 403.00p 386.20p 393.15p 228775
22/05/2019 407.60p 407.60p 398.50p 400.45p 141908
21/05/2019 410.65p 410.65p 396.40p 400.20p 205024
20/05/2019 405.90p 405.90p 395.35p 398.40p 169767
17/05/2019 410.20p 412.00p 395.60p 404.30p 230096
16/05/2019 398.80p 407.35p 397.75p 406.05p 207614
15/05/2019 399.00p 399.00p 396.25p 397.65p 246461
14/05/2019 392.50p 402.30p 392.00p 399.00p 526502
13/05/2019 389.95p 394.10p 384.98p 392.00p 309547
10/05/2019 380.70p 387.60p 380.70p 385.80p 85892
09/05/2019 390.95p 390.95p 380.95p 386.50p 109169
08/05/2019 393.00p 393.00p 388.20p 390.00p 319879
07/05/2019 394.75p 396.85p 387.90p 391.40p 134978
03/05/2019 398.00p 398.00p 387.85p 392.65p 554557
02/05/2019 398.50p 400.00p 388.85p 393.60p 74592
01/05/2019 399.90p 399.90p 390.30p 395.00p 71558
30/04/2019 400.00p 400.00p 392.75p 394.80p 224800
29/04/2019 391.70p 399.75p 387.30p 397.05p 898170
26/04/2019 400.00p 400.00p 378.05p 386.20p 212404
25/04/2019 384.00p 397.90p 380.65p 386.20p 287217
24/04/2019 387.40p 387.55p 376.05p 382.65p 615430
23/04/2019 383.10p 397.18p 381.90p 387.85p 248599
18/04/2019 374.00p 385.00p 371.06p 383.10p 133665
17/04/2019 380.00p 388.30p 373.50p 383.65p 197783
16/04/2019 365.00p 375.35p 365.00p 372.00p 328031
15/04/2019 368.40p 369.00p 362.00p 365.00p 520309
12/04/2019 368.05p 371.05p 356.90p 367.80p 166851
11/04/2019 369.00p 369.00p 361.90p 364.00p 122460
10/04/2019 376.30p 376.30p 361.75p 366.95p 136007
09/04/2019 359.00p 370.00p 355.35p 365.50p 427416
08/04/2019 359.00p 359.00p 346.60p 354.40p 516730
05/04/2019 357.00p 359.00p 348.90p 356.00p 196269
04/04/2019 347.90p 357.50p 346.20p 354.85p 295497
03/04/2019 352.38p 355.00p 347.75p 350.00p 229883
02/04/2019 352.00p 359.00p 345.25p 351.30p 973296
01/04/2019 351.75p 351.75p 343.05p 347.15p 472150
29/03/2019 348.00p 351.00p 341.00p 350.00p 570334
28/03/2019 332.55p 346.35p 332.55p 342.00p 179967
27/03/2019 342.00p 348.80p 338.90p 343.40p 159728
26/03/2019 344.30p 351.95p 336.33p 341.00p 78378
25/03/2019 342.40p 342.50p 333.60p 337.00p 103241
22/03/2019 352.00p 352.00p 340.15p 342.30p 81478
21/03/2019 352.00p 352.00p 342.50p 349.90p 103946
20/03/2019 350.45p 357.00p 346.25p 349.30p 134295
19/03/2019 351.40p 358.35p 351.00p 354.80p 234251
18/03/2019 354.00p 355.00p 345.35p 351.15p 93256
15/03/2019 350.00p 355.00p 348.00p 354.45p 380286
14/03/2019 350.00p 350.00p 340.65p 348.10p 218699
13/03/2019 350.00p 350.00p 335.80p 347.25p 129284
12/03/2019 338.00p 349.50p 338.00p 348.45p 143090
11/03/2019 343.70p 343.70p 330.60p 340.00p 146350
08/03/2019 332.20p 347.65p 328.55p 337.00p 120946
07/03/2019 353.00p 353.00p 339.20p 339.20p 156833
06/03/2019 355.00p 359.55p 345.60p 351.90p 306616
05/03/2019 355.00p 361.95p 351.05p 353.00p 359394
04/03/2019 361.00p 361.05p 352.95p 356.20p 110190
01/03/2019 357.05p 370.00p 349.80p 358.75p 415735
28/02/2019 354.25p 356.10p 344.70p 356.10p 237771
27/02/2019 351.25p 357.05p 342.00p 348.40p 1354850
26/02/2019 343.30p 354.30p 343.30p 353.00p 77742
25/02/2019 352.00p 354.30p 346.80p 352.45p 110500
22/02/2019 349.00p 354.30p 346.20p 352.10p 454449
21/02/2019 345.05p 354.90p 342.15p 348.00p 166238
20/02/2019 343.00p 354.00p 343.00p 350.00p 151110
19/02/2019 343.90p 353.45p 343.90p 350.50p 140935
18/02/2019 341.00p 355.00p 341.00p 352.60p 142855
15/02/2019 350.00p 350.00p 342.05p 348.70p 314080
14/02/2019 340.10p 350.80p 340.10p 343.40p 259039
13/02/2019 339.00p 350.90p 339.00p 350.90p 144733
12/02/2019 346.00p 347.45p 338.85p 343.55p 166532
11/02/2019 350.90p 353.70p 343.00p 346.05p 487122
08/02/2019 353.00p 354.80p 340.00p 344.20p 966033
07/02/2019 347.00p 354.90p 347.00p 353.00p 135269
06/02/2019 338.95p 357.25p 338.95p 354.60p 120073
05/02/2019 336.05p 348.70p 336.05p 348.70p 158101
04/02/2019 332.15p 345.10p 332.15p 342.55p 96790
01/02/2019 344.00p 346.20p 338.00p 342.55p 376339
31/01/2019 335.00p 344.80p 335.00p 342.65p 491337
30/01/2019 335.00p 338.00p 335.00p 337.00p 117822
29/01/2019 330.10p 338.95p 330.00p 337.75p 342236
28/01/2019 331.00p 337.00p 328.23p 334.10p 128853
25/01/2019 337.00p 337.00p 332.05p 335.15p 213856
24/01/2019 328.00p 337.00p 328.00p 335.00p 291029
23/01/2019 330.00p 336.20p 328.70p 335.00p 283086
22/01/2019 332.00p 336.95p 332.00p 335.00p 390721
21/01/2019 330.00p 335.00p 330.00p 333.00p 328886
18/01/2019 320.00p 332.60p 320.00p 332.60p 207876
17/01/2019 310.70p 319.05p 310.70p 318.50p 249128
16/01/2019 316.00p 321.30p 310.85p 315.00p 290016
15/01/2019 325.00p 325.00p 313.85p 316.55p 177069
14/01/2019 314.05p 324.90p 314.05p 320.15p 85645
11/01/2019 315.00p 324.95p 315.00p 323.70p 236033
10/01/2019 320.00p 320.95p 316.40p 320.00p 289584
09/01/2019 316.00p 320.00p 309.70p 320.00p 548381
08/01/2019 308.00p 317.90p 307.50p 314.25p 350005
07/01/2019 296.10p 311.95p 296.10p 310.00p 269981
04/01/2019 298.90p 308.00p 298.90p 303.30p 103144
03/01/2019 309.95p 310.00p 298.25p 301.75p 425700
02/01/2019 308.00p 310.00p 300.00p 303.95p 204649
31/12/2018 308.00p 308.00p 299.85p 307.00p 85111
28/12/2018 289.45p 312.15p 284.00p 308.15p 512879
27/12/2018 280.15p 292.00p 271.10p 284.40p 162046
24/12/2018 281.00p 300.20p 279.80p 286.00p 150561
21/12/2018 276.00p 280.75p 270.45p 280.75p 726247
20/12/2018 281.00p 281.00p 270.00p 274.80p 521085
19/12/2018 266.75p 280.00p 266.75p 276.50p 308296
18/12/2018 274.45p 277.95p 269.75p 274.30p 2705579
17/12/2018 278.00p 279.95p 265.05p 271.80p 418548
14/12/2018 272.55p 281.95p 268.55p 272.50p 966979
13/12/2018 281.00p 281.00p 261.81p 279.05p 823540
12/12/2018 281.00p 281.00p 275.00p 279.20p 173131
11/12/2018 286.65p 291.55p 279.00p 279.65p 133185
10/12/2018 286.00p 288.40p 275.00p 280.00p 120796
07/12/2018 275.20p 288.00p 275.20p 280.00p 179631
06/12/2018 292.00p 292.00p 280.00p 283.55p 135497
05/12/2018 293.70p 297.75p 286.75p 287.50p 202954
04/12/2018 294.00p 300.95p 294.00p 296.40p 256325
03/12/2018 305.35p 309.65p 293.75p 295.60p 60818
30/11/2018 304.95p 305.30p 291.40p 304.75p 154009
29/11/2018 310.00p 310.00p 276.60p 296.15p 380260
28/11/2018 305.50p 310.00p 305.50p 310.00p 352784
27/11/2018 302.00p 309.60p 300.00p 306.60p 377024
26/11/2018 298.00p 304.95p 297.00p 301.25p 203638
23/11/2018 294.10p 298.00p 294.10p 296.30p 72367
22/11/2018 300.50p 300.50p 290.05p 294.20p 117395
21/11/2018 284.00p 300.30p 284.00p 300.30p 209124
20/11/2018 288.00p 288.00p 277.85p 287.95p 223513
19/11/2018 287.00p 289.95p 283.50p 288.05p 172703
16/11/2018 288.00p 290.90p 278.35p 288.40p 113005
15/11/2018 282.65p 290.95p 270.75p 286.95p 345654
14/11/2018 289.20p 292.00p 285.70p 290.00p 168714
13/11/2018 291.00p 291.00p 285.00p 289.90p 120604
12/11/2018 296.00p 296.00p 278.00p 287.00p 141056
09/11/2018 294.00p 297.00p 288.00p 290.00p 138993
08/11/2018 280.00p 296.00p 280.00p 295.00p 234298
07/11/2018 286.00p 291.00p 281.00p 288.00p 85071
06/11/2018 290.00p 296.00p 280.00p 286.00p 231854
05/11/2018 286.00p 293.00p 282.00p 283.00p 77721
02/11/2018 296.00p 298.00p 286.00p 291.00p 413636
01/11/2018 279.00p 290.00p 274.00p 289.00p 594158
31/10/2018 263.00p 280.00p 262.00p 270.00p 255286
30/10/2018 274.00p 275.00p 267.00p 269.00p 240586
29/10/2018 277.00p 280.00p 270.00p 274.00p 194473
26/10/2018 273.00p 279.00p 271.00p 275.00p 335700
25/10/2018 273.00p 287.00p 266.00p 280.00p 329451
24/10/2018 285.00p 287.00p 268.00p 280.00p 537164
23/10/2018 311.00p 311.00p 285.00p 285.00p 1167845
22/10/2018 320.00p 320.00p 312.00p 312.00p 124054
19/10/2018 326.00p 326.00p 317.00p 319.00p 152754
18/10/2018 322.00p 330.00p 322.00p 324.00p 503065
17/10/2018 315.00p 333.00p 315.00p 327.00p 494663
16/10/2018 320.00p 322.00p 311.00p 320.00p 241943
15/10/2018 318.00p 323.00p 317.00p 318.00p 482325
12/10/2018 319.00p 328.00p 319.00p 321.00p 1344968
11/10/2018 325.00p 325.00p 318.79p 319.00p 848309
10/10/2018 339.00p 339.00p 325.00p 326.00p 520786
09/10/2018 345.00p 352.00p 334.00p 341.00p 1532341
08/10/2018 354.00p 354.00p 348.60p 350.00p 137822
05/10/2018 354.00p 355.00p 350.00p 353.00p 130090
04/10/2018 361.00p 361.00p 351.00p 354.00p 438593
03/10/2018 362.00p 362.00p 355.69p 358.00p 612164
02/10/2018 362.00p 362.00p 356.00p 359.00p 516116
01/10/2018 361.00p 361.00p 354.00p 358.00p 239796
28/09/2018 361.00p 361.00p 355.00p 355.00p 454430
27/09/2018 363.00p 363.00p 358.00p 360.00p 225638
26/09/2018 370.00p 370.00p 357.00p 359.00p 142645
25/09/2018 361.00p 365.00p 361.00p 363.00p 80850
24/09/2018 362.00p 363.00p 358.00p 361.00p 439256
21/09/2018 355.00p 366.00p 355.00p 363.00p 6576966
20/09/2018 360.00p 360.00p 357.00p 357.00p 212679
19/09/2018 353.00p 364.00p 353.00p 359.00p 321674
18/09/2018 361.00p 367.00p 358.00p 360.00p 579994
17/09/2018 360.00p 360.00p 356.00p 359.00p 372335
14/09/2018 352.00p 356.00p 350.00p 355.00p 415847
13/09/2018 356.00p 359.00p 351.00p 353.00p 318607
12/09/2018 363.00p 363.00p 355.60p 359.00p 202065
11/09/2018 365.00p 365.00p 356.00p 360.00p 619175
10/09/2018 350.00p 369.00p 350.00p 364.00p 320292
07/09/2018 357.00p 357.00p 351.00p 354.00p 262555
06/09/2018 355.00p 357.00p 352.00p 356.00p 494530
05/09/2018 356.00p 358.00p 352.00p 354.00p 747580
04/09/2018 364.00p 364.00p 351.00p 354.00p 163248
03/09/2018 360.00p 363.00p 359.00p 359.00p 124604
31/08/2018 365.00p 365.00p 357.00p 360.00p 401291
30/08/2018 366.00p 369.00p 360.00p 361.00p 314189
29/08/2018 375.00p 375.00p 362.00p 365.00p 420087
28/08/2018 369.00p 371.00p 363.00p 369.00p 487179
24/08/2018 369.00p 369.00p 362.00p 363.00p 1335856
23/08/2018 363.00p 367.00p 361.00p 362.00p 469397
22/08/2018 370.00p 373.75p 366.00p 367.00p 129592
21/08/2018 348.00p 378.00p 347.65p 374.00p 622362
20/08/2018 354.00p 355.00p 352.00p 354.00p 274683
17/08/2018 360.00p 360.00p 352.00p 356.00p 422837
16/08/2018 359.00p 360.00p 357.00p 360.00p 125473
15/08/2018 366.00p 366.00p 358.00p 359.00p 991743
14/08/2018 368.00p 368.00p 358.00p 365.00p 223083
13/08/2018 365.00p 368.00p 356.00p 366.00p 95738
10/08/2018 372.00p 374.00p 358.00p 365.00p 137091
09/08/2018 379.00p 380.00p 369.00p 374.00p 316172

*Close Price adjusted for both dividends and splits