IntegraFin Holdings plc (IHP.L) LSE

355.00

-2(-0.56%)

Updated at December 24 12:37PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved