Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Integumen Ord 1p Historic Prices

 
     
Date Open High Low Close Volume
Sep 19, 2019 1.72 1.72 1.67 1.70 5,270,383
Sep 18, 2019 1.73 1.75 1.67 1.72 4,549,293
Sep 17, 2019 1.81 1.81 1.71 1.74 4,221,753
Sep 16, 2019 1.76 1.82 1.75 1.82 8,518,914
Sep 13, 2019 1.72 1.75 1.72 1.75 5,802,941
Sep 12, 2019 1.80 1.80 1.69 1.73 3,128,089
Sep 11, 2019 1.88 1.88 1.68 1.80 10,607,413
Sep 10, 2019 1.95 1.95 1.89 1.92 2,575,114
Sep 9, 2019 1.92 1.96 1.90 1.93 4,776,101
Sep 6, 2019 1.93 1.95 1.90 1.92 4,504,153
Sep 5, 2019 2.06 2.08 1.92 1.94 7,949,661
Sep 4, 2019 2.01 2.01 1.96 1.98 3,623,371
Sep 3, 2019 2.01 2.02 1.98 2.01 2,645,443
Sep 2, 2019 2.02 2.05 1.97 1.99 7,820,575
Aug 30, 2019 1.89 2.02 1.89 2.00 7,686,803
Aug 29, 2019 1.86 1.90 1.82 1.87 2,529,390
Aug 28, 2019 1.92 1.92 1.86 1.88 3,639,792
Aug 27, 2019 1.94 1.97 1.92 1.95 3,095,242
Aug 26, 2019 1.99 0.00 0.00 1.94 0
Aug 22, 2019 1.90 1.96 1.86 1.97 3,390,962
Aug 21, 2019 1.84 1.88 1.82 1.86 2,619,482
Aug 20, 2019 1.83 1.95 1.80 1.84 14,118,354
Aug 19, 2019 1.59 1.82 1.59 1.82 7,328,335
Aug 16, 2019 1.53 1.60 1.53 1.59 4,929,747
Aug 15, 2019 1.59 1.60 1.53 1.55 2,617,224
Aug 14, 2019 1.60 1.65 1.52 1.60 3,309,872
Aug 13, 2019 1.63 1.65 1.52 1.65 3,602,487
Aug 12, 2019 1.69 0.00 1.61 1.65 4,255,091
Aug 9, 2019 1.69 1.70 1.66 1.69 3,570,542
Aug 8, 2019 1.73 1.73 1.67 1.68 4,154,814
Aug 7, 2019 1.60 1.73 1.60 1.72 7,146,895
Aug 6, 2019 1.65 1.65 1.57 1.62 11,351,694
Aug 5, 2019 1.87 0.00 1.65 1.66 15,202,971
Aug 2, 2019 1.87 1.87 1.76 1.78 6,677,382
Aug 1, 2019 1.90 1.91 1.83 1.84 5,585,571
Jul 31, 2019 1.84 1.95 1.84 1.88 13,030,562
Jul 30, 2019 1.86 1.89 1.80 1.83 3,766,283
Jul 29, 2019 1.90 1.92 1.84 1.88 7,157,331
Jul 26, 2019 1.83 1.83 1.74 1.82 8,691,191
Jul 25, 2019 1.82 1.87 1.80 1.83 8,597,979
Jul 24, 2019 1.86 1.88 1.81 1.82 5,556,779
Jul 23, 2019 1.96 1.97 1.85 1.91 10,347,811
Jul 22, 2019 1.98 1.99 1.95 1.98 4,594,164
Jul 19, 2019 2.04 2.04 1.94 1.96 10,899,334
Jul 18, 2019 1.90 1.98 1.84 1.95 9,892,921
Jul 17, 2019 1.97 1.97 1.90 1.91 8,663,129
Jul 16, 2019 1.98 2.00 1.95 1.97 6,564,199
Jul 15, 2019 2.02 2.05 1.99 2.00 2,442,069
Jul 12, 2019 0.00 0.00 2.02 2.04 5,379,352
Jul 11, 2019 2.00 2.08 1.89 2.05 53,131,372
Showing 1 to 50 of 260