livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

IntegraFin Holding - (IHP) share price history


IntegraFin Holding share priceIHP share price tradesIHP Fundamentals watchlistADD to watchlist
IntegraFin Holding - (IHP) share price history
Date Open High Low Close Volume
22/09/2021 535.00 549.50 535.00 544.00 1,234,640
21/09/2021 534.50 544.00 531.50 540.00 1,306,003
20/09/2021 533.00 534.46 523.50 530.00 199,190
17/09/2021 540.00 544.87 534.00 538.00 476,383
16/09/2021 534.00 539.50 533.00 537.00 196,067
15/09/2021 555.00 555.00 533.50 534.00 221,112
14/09/2021 547.50 553.50 542.89 543.00 566,396
13/09/2021 535.00 546.50 535.00 542.00 584,414
10/09/2021 530.50 543.77 530.50 535.00 242,141
09/09/2021 543.50 548.00 541.50 541.50 239,135
08/09/2021 559.00 559.50 542.00 548.50 429,594
07/09/2021 563.00 585.00 557.50 559.00 4,125,208
06/09/2021 607.00 607.00 589.50 590.00 309,877
03/09/2021 600.00 600.00 589.50 593.00 1,180,150
02/09/2021 570.50 590.00 570.50 590.00 927,414
01/09/2021 563.00 585.00 563.00 585.00 436,026
31/08/2021 572.00 580.50 569.50 579.00 196,687
27/08/2021 571.50 577.00 569.50 572.00 93,239
26/08/2021 561.50 575.50 561.50 572.50 166,402
25/08/2021 571.00 578.50 569.50 573.50 153,143
24/08/2021 575.00 576.00 565.50 570.50 88,299
23/08/2021 571.50 576.00 568.50 576.00 227,004
20/08/2021 589.50 589.50 569.50 571.50 168,403
19/08/2021 571.00 577.50 568.50 576.50 290,917
18/08/2021 571.50 581.50 570.00 578.50 243,573
17/08/2021 563.50 581.50 563.50 578.50 238,756
16/08/2021 571.50 580.00 571.50 576.50 476,604
13/08/2021 570.00 576.00 569.00 574.50 718,898
12/08/2021 558.50 572.50 554.00 570.50 346,537
11/08/2021 557.50 559.00 553.50 555.50 223,236

IntegraFin Holding - (IHP) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z