IntegraFin Holdings plc (IHP.L) LSE

335.50

-0.5(-0.15%)

Updated at September 09 01:06PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 24, 2025371381381383.5371333,858
July 23, 2025379.5375.5375.5379.5370.5437,330
July 22, 2025383370.5370.5383369547,896
July 21, 2025374377.5377.5377.5371.5743,536
July 18, 2025372.5372.5372.5380368.5678,644
July 17, 2025370368368371360.51.26M
July 16, 2025367365365371363.021.42M
July 15, 2025374.5367.5367.5397.693672.3M
July 14, 2025319324.5324.5324.5319155,875
July 11, 2025319.5321.5321.5330319.5310,353
July 10, 2025322.5327.5327.5328.5321145,132
July 09, 2025317320320322315470,507
July 08, 2025311.5316.5316.5320.5311.5386,789
July 07, 2025317318.5318.5320316327,246
July 04, 2025316317.5317.5323316305,113
July 03, 2025321.5324324326319877,067
July 02, 2025333.5317.5317.5333.5315.52.07M
July 01, 20253343333333343241.46M
June 30, 20253203263263303191.95M
June 27, 2025315319319320.5314.5127,218
June 26, 2025305.5314.5314.5314.67305.5909,681
June 25, 2025301.5305.5305.5310.8301.5833,530
June 24, 2025304.5308.5308.53113041.32M
June 23, 2025305305.5305.5305.5301666,738
June 20, 2025302.5304.5304.5306.5299.54.1M
June 19, 2025295.5302.5302.5306.5281.52.02M
June 18, 2025299294294299288.54.39M
June 17, 2025304292.5292.5304291.5500,410
June 16, 2025295.5299299304.5294.5327,959
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved