IntegraFin Holdings plc (IHP.L) LSE

360.00

+7(+1.98%)

Updated at October 20 04:54PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025362.5353353362.5346409,661
October 16, 2025365362362365359.5439,764
October 15, 2025371363.5363.5371361.5516,668
October 14, 2025370368368375360.51.28M
October 13, 2025365.5366366369.44364.51.91M
October 10, 2025373.5365.5365.5373.5363.44938,200
October 09, 2025355.5366366367.5355.51.77M
October 08, 2025365363363365.5358.51.01M
October 07, 2025358.5361.5361.5364356567,269
October 06, 2025359357.5357.5364.5353.5662,964
October 03, 2025344.76352.5352.5355.5344.5797,312
October 02, 2025347.5343343348341153,526
October 01, 2025343343.5343.5346338356,060
September 30, 2025332347347347.5332827,705
September 29, 2025335.5337.5337.5338.5333962,207
September 26, 2025332.5332.5332.5335330.5532,750
September 25, 2025330333333334.5328.5199,981
September 24, 2025332.5335335336328.751.78M
September 23, 2025335332.5332.5335330.5240,616
September 22, 2025335330.5330.5335326440,543
September 19, 2025339.5331331339.5324.5885,901
September 18, 2025334.5332.5332.5336.5331390,264
September 17, 2025339335335339331.5169,596
September 16, 2025335330.5330.5341.5330.5231,703
September 15, 2025336.5339.5339.5341.5335.5316,064
September 12, 2025335335.5335.5341335213,660
September 11, 2025336335.5335.5339.5334.5208,964
September 10, 2025334335.5335.5340.5334285,434
September 09, 2025338336336338333.5287,956
September 08, 2025330335.5335.533733085,118
September 05, 2025343334334343332.5115,920
September 04, 2025339.5335.5335.5339.5333.5151,346
September 03, 2025335334334336330291,774
September 02, 2025341.5333.5333.5351.5333.5317,309
September 01, 2025350350350352344.5205,354
August 29, 2025351.5349349353348699,225
August 28, 2025347351.5351.5354347534,971
August 27, 2025351.5349.5349.5354.5347.5813,980
August 26, 2025353.5353353355.5346.5232,449
August 22, 2025339353353355.5339305,704
August 21, 2025342.5348348348342.5146,985
August 20, 2025352.5346.5346.5352.5344244,931
August 19, 2025342348.5348.5353.5342168,007
August 18, 2025354.5350.5350.5354.5345146,560
August 15, 2025343347347351343203,054
August 14, 2025355.02348.5348.5355.02347.5148,963
August 13, 2025352.5352.5352.5354.5348.22236,855
August 12, 2025346353353357.25346129,072
August 11, 2025354.25356356357.5349.5472,875
August 08, 2025365355355365351.5223,869
August 07, 2025344.5357357358344.5405,409
August 06, 2025360354354361.5352409,755
August 05, 2025370359359370358.5223,717
August 04, 2025354361361361354276,587
August 01, 2025357355.5355.5366352.5480,813
July 31, 2025349.5359.5359.5365349.5439,308
July 30, 2025353359359359353406,452
July 29, 2025370357.5357.5382356575,611
July 28, 2025385370370385370312,571
July 25, 2025370.5377.5377.5386370.5265,961
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved