IntegraFin Holdings plc (IHP.L) LSE

355.50

-3.5(-0.97%)

Updated at November 07 04:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved