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
01/07/2025 334.00 334.00 324.00 333.00 1,393,300
30/06/2025 321.00 330.00 319.00 326.00 1,549,915
27/06/2025 315.00 322.01 314.50 319.00 276,450
26/06/2025 305.50 314.67 305.50 314.50 896,029
25/06/2025 301.50 310.80 301.50 305.50 826,068
24/06/2025 304.50 311.00 304.00 308.50 1,192,215
23/06/2025 304.50 305.50 301.00 305.50 650,760
20/06/2025 302.50 306.50 299.50 304.50 3,800,624
19/06/2025 295.50 306.50 282.00 302.50 1,491,081
18/06/2025 299.00 299.00 289.00 294.00 3,244,472
17/06/2025 304.00 304.00 291.50 292.50 456,068
16/06/2025 295.50 304.50 294.50 299.00 324,352
13/06/2025 306.00 308.25 301.50 302.50 646,537
12/06/2025 322.00 325.50 312.00 312.00 853,718
11/06/2025 334.00 334.00 327.00 327.00 721,897
10/06/2025 321.50 329.65 320.30 326.00 942,605
09/06/2025 323.50 325.50 319.50 321.00 147,867
06/06/2025 315.00 325.00 315.00 324.00 166,945
05/06/2025 319.00 324.00 319.00 322.50 184,835
04/06/2025 325.00 325.00 318.50 322.00 383,990
03/06/2025 318.00 322.00 314.50 317.00 474,468
02/06/2025 327.00 327.00 315.88 319.00 519,988
30/05/2025 316.00 325.00 316.00 318.00 919,846
29/05/2025 316.00 322.00 316.00 320.50 863,598
28/05/2025 328.50 328.50 320.00 320.00 506,957
27/05/2025 324.50 324.50 320.00 322.00 153,106
23/05/2025 320.00 323.50 311.00 318.50 389,264
22/05/2025 310.00 320.50 310.00 320.00 288,537
21/05/2025 323.50 324.50 305.50 320.00 1,263,819
20/05/2025 325.50 331.60 322.50 327.50 366,600

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