Integumen Ord 1p Historic Prices

 
     
Date Open High Low Close Volume
May 21, 2019 1.95 1.95 1.71 1.81 18,601,532
May 20, 2019 1.86 2.00 1.77 1.89 14,843,742
May 17, 2019 1.91 1.94 1.86 1.86 14,905,772
May 16, 2019 1.99 2.01 1.88 1.92 24,015,782
May 15, 2019 1.92 2.06 1.92 2.01 19,699,842
May 14, 2019 2.10 2.15 1.87 1.93 49,527,257
May 13, 2019 1.98 2.15 1.98 2.08 52,913,847
May 10, 2019 1.64 2.04 1.64 1.89 56,278,483
May 9, 2019 1.56 1.68 1.54 1.63 21,604,293
May 8, 2019 1.55 1.58 1.52 1.55 21,790,346
May 7, 2019 1.50 1.62 1.46 1.56 29,645,870
May 6, 2019 1.40 0.00 0.00 1.46 0
May 3, 2019 1.40 1.50 1.38 1.46 19,282,817
May 2, 2019 1.43 1.43 1.38 1.40 20,261,193
May 1, 2019 1.41 1.47 1.36 1.42 47,740,190
Apr 30, 2019 1.50 1.51 1.40 1.42 21,262,289
Apr 29, 2019 1.50 1.56 1.48 1.50 19,344,845
Apr 26, 2019 1.49 1.51 1.45 1.49 16,629,713
Apr 25, 2019 1.55 1.62 1.48 1.49 25,325,370
Apr 24, 2019 1.57 1.57 1.48 1.53 9,266,283
Apr 23, 2019 1.64 1.68 1.56 1.56 18,775,997
Apr 22, 2019 1.59 0.00 0.00 1.64 0
Apr 19, 2019 1.59 1.65 1.58 1.64 5,902,285
Apr 18, 2019 1.59 1.65 1.58 1.64 5,902,285
Apr 17, 2019 1.58 1.69 1.53 1.58 14,334,116
Apr 16, 2019 1.52 1.65 1.47 1.57 13,055,514
Apr 15, 2019 1.65 1.67 1.48 1.52 17,852,607
Apr 12, 2019 1.45 1.74 1.44 1.65 34,204,784
Apr 11, 2019 1.59 1.75 1.59 1.73 15,061,350
Apr 10, 2019 1.55 1.60 1.50 1.57 7,056,132
Apr 9, 2019 1.65 1.65 1.55 1.56 8,314,755
Apr 8, 2019 1.69 1.74 1.62 1.68 9,002,833
Apr 5, 2019 1.70 1.71 1.64 1.68 4,468,808
Apr 4, 2019 1.71 1.76 1.63 1.73 8,518,054
Apr 3, 2019 1.53 1.78 1.53 1.75 9,540,000
Apr 2, 2019 1.56 1.58 1.50 1.53 4,915,277
Apr 1, 2019 1.71 1.75 1.56 1.58 8,288,456
Mar 29, 2019 1.77 1.77 1.72 1.75 2,736,777
Mar 28, 2019 1.78 1.82 1.74 1.77 4,887,417
Mar 27, 2019 1.69 1.79 1.64 1.79 5,134,448
Mar 26, 2019 1.70 1.79 1.61 1.70 6,924,243
Mar 25, 2019 1.98 2.00 1.70 1.84 8,056,796
Mar 22, 2019 1.80 1.97 1.69 1.85 23,758,744
Mar 21, 2019 2.04 2.08 1.76 1.84 12,903,047
Mar 20, 2019 2.08 2.19 1.98 2.07 14,073,787
Mar 19, 2019 2.22 2.34 2.04 2.05 13,592,802
Mar 18, 2019 2.40 2.46 2.16 2.21 18,302,915
Mar 15, 2019 2.34 2.58 2.26 2.49 9,404,130
Mar 14, 2019 2.32 2.60 2.16 2.34 21,287,128
Mar 13, 2019 2.06 2.40 1.95 2.26 19,021,891
Showing 1 to 50 of 261