IntegraFin Holding

(IHP)
Sector: Investment Banking and Brokerage Services
311.50p
6.00p 1.96
Last updated: 13:47:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/06/2025 301.50p 310.80p 301.50p 305.50p 833,524
24/06/2025 304.50p 311.00p 304.00p 308.50p 1,320,327
23/06/2025 304.50p 305.50p 301.00p 305.50p 666,738
20/06/2025 302.50p 306.50p 299.50p 304.50p 4,098,919
19/06/2025 295.50p 306.50p 281.50p 302.50p 1,880,867
18/06/2025 299.00p 299.00p 288.50p 294.00p 4,767,683
17/06/2025 304.00p 304.00p 291.50p 292.50p 500,409
16/06/2025 295.50p 304.50p 294.50p 299.00p 327,957
13/06/2025 306.00p 311.50p 301.50p 302.50p 652,162
12/06/2025 322.00p 326.00p 312.00p 312.00p 873,319
11/06/2025 334.00p 334.00p 327.00p 327.00p 735,046
10/06/2025 321.50p 329.65p 317.50p 326.00p 955,730
09/06/2025 323.50p 326.50p 319.50p 321.00p 172,892
06/06/2025 315.00p 328.00p 315.00p 324.00p 193,714
05/06/2025 319.00p 325.50p 316.50p 322.50p 189,166
04/06/2025 325.00p 325.00p 315.50p 322.00p 399,647
03/06/2025 318.00p 322.00p 314.50p 317.00p 904,724
02/06/2025 327.00p 327.00p 314.50p 319.00p 522,514
30/05/2025 316.00p 325.00p 316.00p 318.00p 931,482
29/05/2025 316.00p 322.00p 316.00p 320.50p 867,690
28/05/2025 328.50p 328.50p 315.50p 320.00p 655,714
27/05/2025 324.50p 324.50p 318.50p 322.00p 164,791
26/05/2025 320.00p 323.50p 311.00p 318.50p 423,175
23/05/2025 320.00p 323.50p 311.00p 318.50p 423,146
22/05/2025 310.00p 323.50p 310.00p 320.00p 310,134
21/05/2025 323.50p 328.00p 305.50p 320.00p 1,354,967
20/05/2025 325.50p 331.60p 322.50p 327.50p 368,448
19/05/2025 327.50p 333.50p 322.00p 325.00p 838,090
16/05/2025 330.50p 337.00p 324.50p 334.00p 199,295
15/05/2025 329.00p 330.50p 326.50p 329.50p 236,253
14/05/2025 326.50p 330.00p 320.00p 329.00p 272,841
13/05/2025 319.00p 327.50p 318.50p 326.50p 342,448
12/05/2025 318.00p 325.00p 317.50p 320.00p 291,875
09/05/2025 317.50p 319.50p 315.00p 318.00p 275,831
08/05/2025 317.50p 320.50p 314.50p 316.50p 518,995
07/05/2025 323.00p 323.00p 313.00p 315.00p 345,988
06/05/2025 316.00p 317.00p 305.50p 317.00p 324,255
05/05/2025 306.00p 311.00p 303.00p 310.50p 1,734,487
02/05/2025 306.00p 311.00p 303.00p 310.50p 1,734,479
01/05/2025 297.50p 307.50p 297.50p 304.50p 363,529
30/04/2025 311.00p 311.00p 301.50p 304.50p 363,161
29/04/2025 306.00p 312.00p 305.00p 305.00p 598,148
28/04/2025 310.00p 311.00p 306.00p 307.50p 166,309
25/04/2025 305.00p 309.00p 303.00p 306.00p 314,199
24/04/2025 302.00p 307.50p 300.50p 304.00p 289,713
23/04/2025 305.00p 308.50p 303.50p 304.50p 327,506
22/04/2025 307.50p 307.50p 296.50p 300.00p 194,864
21/04/2025 304.00p 305.00p 299.50p 302.00p 175,514
18/04/2025 304.00p 305.00p 299.50p 302.00p 175,514
17/04/2025 304.00p 305.00p 299.50p 302.00p 175,514
16/04/2025 305.00p 305.55p 301.00p 303.50p 278,350
15/04/2025 304.50p 311.50p 304.50p 307.00p 408,710
14/04/2025 300.00p 307.00p 298.50p 306.50p 369,800
11/04/2025 293.50p 297.50p 286.00p 296.00p 2,062,680
10/04/2025 287.50p 296.00p 286.00p 290.00p 509,278
09/04/2025 279.50p 283.50p 272.50p 276.00p 396,498
08/04/2025 279.50p 288.50p 273.00p 287.50p 510,590
07/04/2025 275.00p 286.00p 263.00p 272.00p 588,252
04/04/2025 295.00p 303.00p 278.50p 282.00p 529,338
03/04/2025 303.00p 308.00p 298.50p 299.50p 143,094
02/04/2025 307.00p 312.00p 304.50p 312.00p 249,468
01/04/2025 312.00p 313.00p 306.00p 308.50p 478,219
31/03/2025 326.50p 326.50p 306.00p 306.00p 322,061
28/03/2025 320.00p 323.50p 318.00p 319.50p 176,771
27/03/2025 319.50p 323.50p 319.00p 321.00p 317,358
26/03/2025 332.00p 332.00p 322.00p 322.00p 243,485
25/03/2025 333.00p 333.00p 321.50p 324.50p 1,059,523
24/03/2025 335.50p 335.50p 324.00p 324.00p 117,701
21/03/2025 333.50p 333.50p 325.50p 326.00p 1,288,253
20/03/2025 339.00p 340.50p 330.50p 331.50p 437,362
19/03/2025 327.00p 342.00p 327.00p 339.00p 305,204
18/03/2025 335.50p 336.50p 326.50p 335.00p 178,553
17/03/2025 324.00p 335.00p 324.00p 334.00p 410,700
14/03/2025 326.00p 329.50p 313.50p 329.50p 366,527
13/03/2025 319.00p 321.00p 311.50p 320.00p 318,827
12/03/2025 317.00p 322.50p 310.00p 320.00p 590,359
11/03/2025 310.00p 319.00p 310.00p 316.50p 424,937
10/03/2025 326.50p 326.50p 314.00p 314.50p 744,985
07/03/2025 323.00p 326.00p 314.00p 326.00p 194,030
06/03/2025 317.50p 329.50p 316.50p 319.00p 228,609
05/03/2025 328.00p 332.00p 317.50p 323.00p 226,466
04/03/2025 336.50p 336.50p 321.50p 325.00p 481,770
03/03/2025 315.00p 330.00p 315.00p 328.50p 217,904
28/02/2025 324.50p 327.00p 321.00p 323.50p 515,460
27/02/2025 324.50p 330.50p 324.35p 327.50p 152,755
26/02/2025 325.50p 332.00p 325.50p 329.50p 186,644
25/02/2025 324.50p 338.00p 324.50p 328.50p 262,698
24/02/2025 342.00p 345.50p 329.50p 333.00p 908,681
21/02/2025 348.50p 348.50p 335.50p 338.50p 459,477
20/02/2025 343.00p 347.00p 339.50p 341.50p 291,812
19/02/2025 352.00p 357.50p 342.50p 342.50p 374,987
18/02/2025 357.50p 357.50p 348.50p 352.50p 315,362
17/02/2025 365.00p 365.00p 353.00p 354.00p 225,205
14/02/2025 355.00p 361.00p 355.00p 358.00p 136,826
13/02/2025 366.00p 366.00p 356.00p 357.50p 301,768
12/02/2025 362.00p 369.00p 355.50p 358.00p 269,153
11/02/2025 357.00p 363.50p 357.00p 358.50p 134,250
10/02/2025 355.00p 362.00p 355.00p 360.00p 258,634
07/02/2025 362.50p 363.80p 357.50p 357.50p 292,624
06/02/2025 357.00p 369.00p 357.00p 365.00p 476,568
05/02/2025 365.00p 365.50p 361.46p 365.00p 345,177
04/02/2025 367.00p 367.00p 359.50p 362.50p 358,394
03/02/2025 357.50p 364.50p 356.50p 362.50p 358,703
31/01/2025 367.00p 367.00p 358.00p 364.50p 396,726
30/01/2025 365.00p 368.00p 354.50p 363.00p 190,415
29/01/2025 361.50p 367.00p 359.50p 363.00p 966,547
28/01/2025 358.50p 364.50p 349.50p 360.00p 198,582
27/01/2025 352.00p 358.50p 352.00p 357.00p 538,162
24/01/2025 363.00p 367.21p 355.50p 356.00p 812,732
23/01/2025 363.50p 363.50p 350.50p 356.50p 1,098,228
22/01/2025 350.00p 363.50p 350.00p 354.00p 395,087
21/01/2025 370.00p 370.00p 356.50p 359.00p 174,215
20/01/2025 365.00p 375.00p 359.50p 361.50p 944,586
17/01/2025 351.00p 368.00p 351.00p 365.00p 626,788
16/01/2025 341.50p 360.50p 341.50p 351.00p 282,796
15/01/2025 344.00p 354.41p 341.50p 351.00p 485,630
14/01/2025 329.50p 345.15p 326.50p 336.50p 385,701
13/01/2025 329.00p 329.00p 316.50p 321.50p 366,378
10/01/2025 321.00p 328.50p 319.00p 319.00p 458,729
09/01/2025 326.00p 331.00p 310.15p 330.50p 971,730
08/01/2025 317.50p 330.00p 317.50p 319.50p 479,631
07/01/2025 326.50p 331.50p 323.00p 325.00p 296,035
06/01/2025 339.00p 339.00p 323.00p 328.00p 246,850
03/01/2025 330.00p 345.00p 321.50p 331.50p 183,169
02/01/2025 351.00p 359.00p 330.50p 331.00p 189,115
01/01/2025 341.50p 348.50p 341.00p 345.50p 69,833
31/12/2024 341.50p 348.50p 341.00p 345.50p 69,833
30/12/2024 354.00p 354.50p 340.50p 345.50p 112,607
27/12/2024 345.50p 353.00p 345.00p 347.50p 133,566
26/12/2024 351.50p 354.50p 337.00p 353.00p 74,655