IntegraFin Holding

(IHP)
Sector: Investment Banking and Brokerage Services
386.50p
1.50p 0.39
Last updated: 13:00:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 390.50p 390.50p 382.00p 384.50p 1,288,809
21/11/2024 383.50p 384.50p 374.00p 384.50p 1,374,397
20/11/2024 380.00p 381.00p 370.50p 377.00p 471,570
19/11/2024 385.00p 385.00p 370.00p 380.00p 550,377
18/11/2024 388.00p 388.00p 373.50p 379.50p 399,901
15/11/2024 388.00p 388.00p 370.50p 379.50p 230,666
14/11/2024 369.50p 381.50p 369.50p 379.50p 423,778
13/11/2024 370.00p 381.50p 370.00p 378.50p 486,588
12/11/2024 382.00p 393.50p 378.50p 380.00p 170,791
11/11/2024 381.00p 387.70p 377.50p 387.00p 455,611
08/11/2024 380.50p 380.50p 368.50p 377.50p 693,964
07/11/2024 378.50p 378.50p 368.00p 373.00p 455,938
06/11/2024 370.00p 371.00p 361.50p 369.00p 450,976
05/11/2024 362.50p 370.50p 359.50p 362.00p 329,917
04/11/2024 363.00p 373.50p 363.00p 368.50p 305,860
01/11/2024 368.50p 373.00p 367.00p 369.50p 225,357
31/10/2024 377.00p 377.00p 364.00p 368.00p 416,503
30/10/2024 378.00p 380.00p 368.50p 371.00p 1,500,076
29/10/2024 378.50p 378.50p 368.00p 371.00p 1,364,202
28/10/2024 379.00p 381.50p 375.50p 377.00p 611,777
25/10/2024 379.00p 386.00p 375.00p 378.00p 351,232
24/10/2024 377.00p 379.00p 373.00p 375.00p 3,025,648
23/10/2024 377.50p 383.50p 374.50p 375.00p 429,661
22/10/2024 375.00p 382.50p 373.00p 377.50p 670,194
21/10/2024 385.00p 385.00p 373.00p 377.50p 396,778
18/10/2024 386.00p 386.00p 374.50p 376.00p 623,220
17/10/2024 381.00p 390.00p 379.50p 383.00p 555,339
16/10/2024 388.00p 388.00p 372.50p 380.50p 623,090
15/10/2024 363.00p 387.00p 363.00p 378.00p 1,429,175
14/10/2024 358.50p 362.50p 355.50p 360.50p 256,407
11/10/2024 343.50p 360.00p 338.00p 358.50p 746,851
10/10/2024 346.00p 352.00p 345.00p 348.00p 285,013
09/10/2024 361.00p 361.00p 351.00p 353.50p 229,662
08/10/2024 354.00p 361.00p 351.00p 351.00p 273,673
07/10/2024 357.50p 359.00p 350.00p 356.50p 235,532
04/10/2024 348.50p 360.00p 348.50p 355.50p 326,209
03/10/2024 357.50p 360.50p 354.21p 358.50p 237,674
02/10/2024 369.00p 376.50p 356.50p 356.50p 184,182
01/10/2024 369.00p 377.50p 366.00p 366.00p 167,767
30/09/2024 364.50p 376.00p 364.50p 370.00p 377,508
27/09/2024 367.00p 375.00p 360.50p 375.00p 311,111
26/09/2024 369.00p 370.00p 356.00p 366.50p 976,752
25/09/2024 370.00p 370.00p 355.50p 363.00p 161,419
24/09/2024 366.50p 373.00p 362.50p 364.50p 327,441
23/09/2024 367.50p 376.00p 358.00p 372.50p 466,794
20/09/2024 365.50p 369.50p 357.00p 359.50p 832,359
19/09/2024 368.00p 372.50p 367.00p 367.50p 482,536
18/09/2024 371.00p 372.60p 365.00p 367.50p 205,225
17/09/2024 376.50p 376.50p 369.50p 371.00p 418,927
16/09/2024 381.50p 381.50p 366.00p 370.00p 130,974
13/09/2024 372.50p 374.00p 367.00p 369.50p 213,939
12/09/2024 366.50p 370.00p 362.50p 361.00p 358,730
11/09/2024 361.00p 367.00p 357.00p 367.00p 184,051
10/09/2024 372.00p 377.00p 361.50p 367.00p 431,021
09/09/2024 356.50p 375.00p 356.50p 375.00p 217,203
06/09/2024 381.50p 381.50p 362.00p 364.00p 200,299
05/09/2024 367.50p 377.00p 366.40p 373.00p 181,334
04/09/2024 370.50p 380.50p 370.50p 374.00p 231,988
03/09/2024 376.50p 388.50p 376.50p 383.50p 164,705
02/09/2024 395.00p 395.00p 383.50p 387.00p 209,014
30/08/2024 377.00p 389.50p 377.00p 387.00p 262,047
29/08/2024 393.50p 393.50p 382.50p 382.50p 154,394
28/08/2024 380.50p 391.00p 380.50p 389.00p 444,771
27/08/2024 380.50p 390.51p 380.00p 390.00p 498,141
26/08/2024 385.00p 385.50p 378.00p 378.00p 181,779
23/08/2024 385.00p 385.50p 378.00p 378.00p 181,779
22/08/2024 385.00p 385.50p 378.00p 378.00p 181,779
21/08/2024 374.50p 381.50p 369.50p 381.00p 260,230
20/08/2024 380.00p 380.00p 374.00p 376.00p 127,560
19/08/2024 377.50p 388.00p 377.50p 380.00p 175,574
16/08/2024 395.00p 395.00p 382.50p 386.00p 465,041
15/08/2024 380.50p 390.00p 379.50p 389.50p 594,375
14/08/2024 386.50p 386.50p 376.50p 381.00p 302,507
13/08/2024 382.00p 385.00p 376.00p 378.00p 194,819
12/08/2024 374.00p 377.00p 365.00p 377.00p 316,386
09/08/2024 352.50p 367.50p 351.24p 366.50p 170,198
08/08/2024 346.00p 356.00p 343.50p 356.00p 343,005
07/08/2024 354.50p 358.00p 347.00p 358.00p 343,502
06/08/2024 351.00p 360.00p 345.00p 349.00p 318,881
05/08/2024 364.00p 365.80p 344.50p 365.50p 317,989
02/08/2024 372.50p 380.50p 365.30p 365.50p 357,501
01/08/2024 392.50p 393.50p 380.00p 380.00p 378,271
31/07/2024 389.00p 392.50p 381.00p 385.00p 234,897
30/07/2024 361.50p 390.00p 361.50p 387.00p 421,488
29/07/2024 384.00p 389.50p 375.50p 376.50p 326,571
26/07/2024 375.00p 386.00p 365.23p 373.50p 193,512
25/07/2024 367.00p 374.50p 362.95p 373.50p 205,006
24/07/2024 371.50p 381.00p 367.50p 367.50p 400,118
23/07/2024 388.00p 388.00p 374.00p 378.00p 241,103
22/07/2024 367.00p 382.00p 367.00p 382.00p 322,322
19/07/2024 375.00p 377.72p 370.00p 372.00p 432,787
18/07/2024 357.50p 376.00p 357.50p 374.00p 299,531
17/07/2024 362.00p 366.50p 356.16p 366.00p 279,298
16/07/2024 377.50p 377.50p 362.50p 362.50p 338,384
15/07/2024 362.00p 370.00p 359.53p 369.50p 311,880
12/07/2024 368.00p 368.50p 359.50p 364.00p 234,501
11/07/2024 360.00p 367.50p 352.50p 367.50p 938,810
10/07/2024 351.00p 359.00p 349.52p 359.00p 357,659
09/07/2024 350.00p 356.00p 347.66p 352.00p 172,329
08/07/2024 352.50p 358.00p 349.00p 350.50p 204,120
05/07/2024 346.50p 366.50p 346.50p 354.00p 538,062
04/07/2024 347.00p 351.00p 341.00p 350.00p 365,467
03/07/2024 358.00p 358.00p 345.50p 346.00p 232,690
02/07/2024 358.00p 358.00p 343.50p 348.50p 140,946
01/07/2024 350.00p 353.50p 343.50p 346.00p 185,757
28/06/2024 345.50p 355.00p 345.50p 347.00p 393,236
27/06/2024 343.50p 355.50p 343.50p 352.50p 389,024
26/06/2024 342.00p 353.00p 342.00p 353.00p 408,429
25/06/2024 350.00p 351.50p 346.50p 348.00p 243,214
24/06/2024 344.00p 356.00p 344.00p 350.00p 456,627
21/06/2024 355.00p 355.00p 345.00p 354.50p 1,742,381
20/06/2024 343.50p 351.00p 338.45p 350.00p 362,802
19/06/2024 334.50p 349.00p 334.50p 344.00p 388,789
18/06/2024 333.00p 344.00p 328.82p 344.00p 384,807
17/06/2024 330.50p 337.00p 327.15p 330.00p 359,103
14/06/2024 320.50p 332.50p 320.50p 332.50p 187,171
13/06/2024 332.50p 338.50p 329.00p 329.00p 159,259
12/06/2024 335.00p 341.00p 328.47p 340.00p 113,837
11/06/2024 338.00p 343.50p 331.00p 333.50p 359,414
10/06/2024 335.50p 344.50p 335.50p 340.00p 251,574
07/06/2024 342.50p 352.25p 342.00p 343.00p 331,295
06/06/2024 353.00p 355.00p 349.00p 352.00p 197,681
05/06/2024 366.50p 366.50p 350.50p 356.00p 406,816
04/06/2024 352.50p 361.50p 351.50p 357.50p 531,295
03/06/2024 356.00p 360.60p 352.22p 360.00p 1,878,262
31/05/2024 347.00p 357.00p 347.00p 351.00p 986,278
30/05/2024 346.00p 357.50p 346.00p 350.00p 592,036
29/05/2024 355.50p 355.50p 337.50p 348.50p 410,812
28/05/2024 356.50p 363.50p 345.50p 345.50p 562,381
27/05/2024 350.00p 358.50p 346.50p 358.00p 620,958