IntegraFin Holdings plc (IHP.L) LSE

335.00

-5.50001(-1.62%)

Updated at January 14 01:40PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026354.5340.5340.5362340.5458,306
January 12, 2026349351351357349536,192
January 09, 2026354356.5356.5357350.5374,205
January 08, 2026352.5353353355348.5816,068
January 07, 2026355352352355346.5416,234
January 06, 2026352.5353.5353.5354347753,979
January 05, 2026351352.5352.5355345.5650,436
January 02, 2026360350.5350.5360345299,958
December 31, 2025366.5360352366.5358.599,268
December 30, 2025360365.5357.38365.5356336,829
December 29, 2025358359.5351.51359.5352296,600
December 24, 202536035535536035571,259
December 23, 2025353357357358.5353279,140
December 22, 2025361357357361349.5342,685
December 19, 2025367355355367351.88820,135
December 18, 2025354.5358358361351.5971,124
December 17, 2025346.53543543633411.81M
December 16, 2025338.06338338343337429,509
December 15, 2025339.5338338340336.5258,337
December 12, 2025331.5338.5338.5345331.5925,761
December 11, 2025339.5337.5337.5342.5336.5288,336
December 10, 2025344.5338338347.53381.12M
December 09, 2025350348348350344381,041
December 08, 2025344347347349.5344595,219
December 05, 2025346.5348348348344.5457,604
December 04, 2025347346.5346.5347.5341.5644,742
December 03, 2025345345345345.5339.5758,333
December 02, 2025331.5345345345331.5624,515
December 01, 2025338.5340340348336.53.36M
November 28, 2025345.5347347348.5344.51.07M
November 27, 2025340.5344.5344.5345.5337599,060
November 26, 2025333.5337.5337.5340328.52.52M
November 25, 2025324329.5329.5329.5318968,256
November 24, 2025311321.5321.5323311765,873
November 21, 2025325319.5319.5329.85312.5537,519
November 20, 2025338.5335.5335.5342334.5556,109
November 19, 2025347336.5336.5347335.5388,019
November 18, 2025333337.5337.5340333882,295
November 17, 2025352.5340340352.5339.5254,970
November 14, 2025345343343345337319,259
November 13, 2025353346.5346.5353346.5275,187
November 12, 2025355.5351.5351.5355.5349214,210
November 11, 2025348355355358.5348248,499
November 10, 2025359356356359354.5228,598
November 07, 2025358355.5355.5359353453,149
November 06, 2025355.5359359365.5355.5403,588
November 05, 2025372.5362362372.5361.5584,145
November 04, 2025357.5364.5364.5366357.5839,045
November 03, 2025370366.5366.5370359543,515
October 31, 2025370362.5362.5370361321,157
October 30, 2025368.5367.5367.5370363533,012
October 29, 2025377371371377.5371964,222
October 28, 2025377.5375.5375.5377.5371.92941,948
October 27, 20253663753753783661.04M
October 24, 2025370.5376376376370879,403
October 23, 2025376.5370370376.5364918,595
October 22, 20253543663663713542.36M
October 21, 2025350364.5364.5365350247,953
October 20, 2025353.35360360360353.34872,299
October 17, 2025362.5353353362.5346409,661
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved