tiprankstipranks
Trending News
More News >
IntegraFin Holdings PLC (GB:IHP)
LSE:IHP
UK Market

IntegraFin Holdings PLC (IHP) Historical Prices

Compare
11 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 10, 2025
322.50
328.50
321.00
327.50
327.50
+2.34%
145,132
0.19
Jul 09, 2025
317.00
322.00
315.00
320.00
320.00
+1.11%
470,508
0.63
Jul 08, 2025
311.50
320.50
311.50
316.50
316.50
-0.63%
386,790
0.51
Jul 07, 2025
317.00
320.00
316.00
318.50
318.50
+0.31%
327,246
0.44
Jul 04, 2025
316.00
323.00
316.00
317.50
317.50
-2.01%
305,114
0.41
Jul 03, 2025
321.50
326.00
319.00
324.00
324.00
+2.05%
877,066
1.18
Jul 02, 2025
333.50
333.50
315.50
317.50
317.50
-4.65%
2,073,992
2.90
Jul 01, 2025
334.00
334.00
324.00
333.00
333.00
+2.15%
1,457,350
2.10
Jun 30, 2025
321.00
330.00
319.00
326.00
326.00
+2.19%
1,947,070
2.91
Jun 27, 2025
315.00
322.01
314.50
319.00
319.00
+1.43%
364,535
0.55
Jun 26, 2025
305.50
314.67
305.50
314.50
314.50
+2.95%
909,682
1.36
Jun 25, 2025
301.50
310.80
301.50
305.50
305.50
-0.97%
833,530
1.27
Jun 24, 2025
304.50
311.00
304.00
308.50
308.50
+0.98%
1,320,332
2.01
Jun 23, 2025
304.50
305.50
301.00
305.50
305.50
+0.33%
666,738
1.02
Jun 20, 2025
302.50
306.50
299.50
304.50
304.50
+0.66%
4,098,916
6.91
Jun 19, 2025
295.50
306.50
281.50
302.50
302.50
+2.89%
2,018,522
3.58
Jun 18, 2025
299.00
299.00
288.50
294.00
294.00
+0.51%
4,767,683
9.64
Jun 17, 2025
304.00
304.00
291.50
292.50
292.50
-2.17%
500,410
1.02
Jun 16, 2025
295.50
304.50
294.50
299.00
299.00
-1.16%
327,960
0.67
Jun 13, 2025
306.00
311.50
301.50
302.50
302.50
-3.04%
652,163
1.33
Jun 12, 2025
322.00
326.00
312.00
312.00
312.00
-4.59%
873,320
1.80
Jun 11, 2025
334.00
334.00
327.00
327.00
327.00
+0.31%
735,047
1.52
Jun 10, 2025
321.50
329.65
317.50
326.00
326.00
+1.56%
955,737
2.02
Jun 09, 2025
323.50
326.50
319.50
321.00
321.00
-0.93%
172,900
0.37
Jun 06, 2025
315.00
328.00
315.00
324.00
324.00
+0.47%
193,721
0.41
Jun 05, 2025
319.00
325.50
316.50
322.50
322.50
+1.19%
189,167
0.40
Jun 04, 2025
325.00
325.00
315.50
322.00
318.70
+2.63%
399,646
0.84
Jun 03, 2025
318.00
322.00
314.50
317.00
313.75
+0.40%
904,735
1.93
Jun 02, 2025
327.00
327.00
314.50
319.00
315.73
+1.35%
522,518
1.13
May 30, 2025
316.00
325.00
316.00
318.00
314.74
+0.25%
931,482
2.06
May 29, 2025
316.00
322.00
316.00
320.50
317.22
+1.19%
867,689
1.96
May 28, 2025
328.50
328.50
315.50
320.00
316.72
+0.41%
655,713
1.47
May 27, 2025
324.50
324.50
318.50
322.00
318.70
+2.15%
164,794
0.37
May 23, 2025
320.00
323.50
311.00
318.50
315.24
+0.56%
423,176
0.94
May 22, 2025
310.00
323.50
310.00
320.00
316.72
+1.04%
334,976
0.74
May 21, 2025
323.50
328.00
305.50
320.00
316.72
-1.28%
1,354,970
3.13
May 20, 2025
325.50
331.60
322.50
327.50
324.14
+1.81%
368,451
0.86
May 19, 2025
327.50
333.50
322.00
325.00
321.67
-1.69%
838,097
2.00
May 16, 2025
330.50
337.00
324.50
334.00
330.58
+2.42%
199,293
0.47
May 15, 2025
329.00
330.50
326.50
329.50
326.12
+1.19%
314,391
0.75
May 14, 2025
326.50
330.00
320.00
329.00
325.63
+1.81%
272,845
0.65
May 13, 2025
319.00
327.50
318.50
326.50
323.15
+3.09%
342,448
0.82
May 12, 2025
318.00
325.00
317.50
320.00
316.72
+1.67%
291,878
0.70
May 09, 2025
317.50
319.50
315.00
318.00
314.74
+1.51%
275,831
0.65
May 08, 2025
317.50
320.50
314.50
316.50
313.26
+1.52%
519,049
1.24
May 07, 2025
323.00
323.00
313.00
315.00
311.77
+0.40%
345,988
0.82
May 06, 2025
316.00
317.00
305.50
317.00
313.75
+3.15%
324,260
0.77
May 02, 2025
306.00
311.00
303.00
310.50
307.32
+3.03%
1,734,488
4.35
May 01, 2025
297.50
307.50
297.50
304.50
301.38
+1.04%
363,528
0.92
Apr 30, 2025
311.00
311.00
301.50
304.50
301.38
+0.87%
363,162
0.89
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis