IntegraFin Holdings plc (IHP.L) LSE

337.50

+5(+1.50%)

Updated at September 29 04:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved