UK Markets open in 6 hrs

IntegraFin Holdings plc (IHP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
544.00+4.00 (+0.74%)
At close: 6:36PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2021------
22 Sept 2021------
21 Sept 2021534.50544.00531.50540.00540.001,323,888
20 Sept 2021533.00534.46523.50530.00530.00204,370
17 Sept 2021540.00545.00534.00538.00538.00486,073
16 Sept 2021534.00539.50533.00537.00537.00211,786
15 Sept 2021555.00555.00533.50534.00534.00226,297
14 Sept 2021547.50553.50542.89543.00543.00626,939
13 Sept 2021535.00546.00537.00540.04540.04148,566
10 Sept 2021530.50543.77530.50535.00535.00277,700
09 Sept 2021543.50548.00541.50541.50541.50853,929
08 Sept 2021559.00559.50542.00548.50548.503,010,431
07 Sept 2021584.50585.00557.50559.00559.007,221,917
06 Sept 2021607.00607.00589.50590.00590.00315,211
03 Sept 2021600.00600.00589.50593.00593.001,204,924
02 Sept 2021570.50590.00570.50590.00590.00936,884
01 Sept 2021563.00585.00563.00585.00585.00438,822
31 Aug 2021572.00580.50569.50579.00579.00231,993
27 Aug 2021571.50577.00569.50572.00572.00103,715
26 Aug 2021561.50575.50561.50572.50572.50186,300
25 Aug 2021571.00578.50569.50573.50573.50155,745
24 Aug 2021575.00576.00565.50570.50570.5092,366
23 Aug 2021571.50576.00568.50576.00576.00235,324
20 Aug 2021589.50589.50569.50571.50571.50177,019
19 Aug 2021571.00577.50568.50576.50576.50302,749
18 Aug 2021570.00581.50570.00578.50578.50287,401
17 Aug 2021563.50581.50563.50578.50578.50246,138
16 Aug 2021571.50580.00571.50576.50576.50479,639
13 Aug 2021570.00576.00569.00574.50574.50765,823
12 Aug 2021558.50572.50554.00570.50570.50315,513
11 Aug 2021557.50559.00553.50555.50555.50250,607
10 Aug 2021561.50562.50553.00555.50555.50445,513
09 Aug 2021558.50565.00555.50559.00559.00273,508
06 Aug 2021559.00562.00557.09560.00560.00318,934
05 Aug 2021542.50562.00542.50560.00560.00808,118
04 Aug 2021548.50556.50533.70554.50554.50329,390
03 Aug 2021532.00541.50528.50540.00540.00230,651
02 Aug 2021529.00537.00526.50532.50532.50146,716
30 Jul 2021541.50541.50529.50530.50530.50242,731
29 Jul 2021530.00545.50530.00538.50538.50476,325
28 Jul 2021548.00552.00541.50541.50541.50387,985
27 Jul 2021545.50550.00538.00546.00546.00263,144
26 Jul 2021544.50544.50536.85538.00538.00306,080
23 Jul 2021554.00556.00541.50541.50541.50173,829
22 Jul 2021540.00550.00539.00545.00545.00390,799
21 Jul 2021510.00539.00510.00536.50536.50284,934
20 Jul 2021515.50527.00509.00520.00520.00594,517
19 Jul 2021515.00520.50502.50504.50504.50440,663
16 Jul 2021509.00525.00509.00523.00523.00244,947
15 Jul 2021525.50528.50519.50520.00520.00247,920
14 Jul 2021520.50531.50520.50525.00525.00286,849
13 Jul 20215.285.325.275.325.32580,867
12 Jul 2021524.50529.50521.00528.50528.50152,841
09 Jul 2021521.00525.50517.50525.50525.50127,939
08 Jul 2021521.50524.50516.50520.00520.00240,257
07 Jul 2021524.50527.00521.50524.00524.00167,306
06 Jul 2021515.00523.50513.98523.50523.50121,683
05 Jul 2021530.00530.00516.50522.00522.00133,058
02 Jul 2021527.00527.00516.00516.50516.50173,712
01 Jul 2021513.50521.50513.00515.00515.00265,458
30 Jun 2021531.00531.00515.00515.00515.00597,408
29 Jun 2021512.00521.50510.50519.00519.00411,039
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 2021520.00534.00513.00515.50515.50520,178
18 Jun 2021551.50551.50529.00530.00530.00561,698
17 Jun 2021517.50539.50517.50539.50539.50967,502
16 Jun 2021533.50533.50524.50532.50532.50552,316
15 Jun 2021533.50534.00528.00528.00528.00478,678
14 Jun 2021520.00534.50520.00530.00530.00689,033
11 Jun 2021538.50538.50526.00531.00531.0060,177
10 Jun 2021539.50539.50525.00526.50526.50132,077
09 Jun 2021531.00532.50524.00527.50527.50581,082
08 Jun 2021530.00536.50530.00532.00532.002,755,890
07 Jun 2021533.50533.50525.00530.00530.00319,881
04 Jun 2021523.00528.00523.00524.50524.50428,735
03 Jun 2021505.00525.00505.00524.00524.00339,454
02 Jun 2021515.50529.50512.00517.00517.00249,602
01 Jun 2021557.50557.50526.00526.00526.00563,633
28 May 2021529.50547.00529.50544.00544.00463,564
27 May 2021562.50562.50538.00538.00538.001,411,562
27 May 20213 Dividend
26 May 2021558.00558.00545.50553.00550.00865,070
25 May 2021550.50550.50535.50544.00541.05552,618
24 May 2021530.00542.50530.00538.00535.08332,639
21 May 2021524.50541.00524.50539.00536.08384,520
20 May 2021519.00539.50519.00535.50532.59415,094
19 May 2021537.00542.00530.00534.00531.10173,224
18 May 2021552.00552.00537.00537.00534.0998,525
17 May 2021555.50555.50536.00540.00537.07191,231
14 May 2021537.50543.00537.50541.00538.07198,432
13 May 2021525.00536.00525.00535.00532.10249,718
12 May 2021544.00544.50534.00535.50532.59340,890
11 May 2021543.50546.00540.50542.00539.06859,822
10 May 2021549.50550.50545.35549.50546.52394,911
07 May 2021535.50556.00535.50550.50547.51177,888
06 May 2021533.50554.50533.50548.00545.03262,084
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...