Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

IntegraFin Holdings (IHP) Share Price

Intraday
Historical

Price	315.50p on 22-05-2025 at 10:47:18
Change	-4.50p -1.41%
Buy	316.00p
Sell	315.50p
Buy / Sell IHP Shares

Last Trade:	Sell 162.00 at 315.50p
Day's Volume:	48,582
Last Close:	320.00p
Open:	310.00p
ISIN:	GB00BD45SH49

Day's Range	310.00p - 320.50p
52wk Range:	263.00p - 414.00p
Market Capitalisation:	£1,045m
VWAP:	316.97114p
Shares in Issue:	331m

Sector: Brokerage Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
IntegraFin Holdings (IHP) Latest Trades
Sell*	162	315.50p	Automatic Execution	11:47:18 - 22-May-25
Sell*	107	315.50p	Automatic Execution	11:46:01 - 22-May-25
Sell*	64	315.50p	Automatic Execution	11:46:01 - 22-May-25
Sell*	509	315.50p	Automatic Execution	11:45:47 - 22-May-25
Sell*	41	315.50p	Automatic Execution	11:45:47 - 22-May-25
Sell*	158	315.50p	Automatic Execution	11:45:47 - 22-May-25
Sell*	148	315.50p	Automatic Execution	11:45:47 - 22-May-25
Buy*	9	316.00p	Automatic Execution	11:33:35 - 22-May-25
Buy*	301	316.00p	Automatic Execution	11:33:35 - 22-May-25
Buy*	370	316.00p	Automatic Execution	11:33:35 - 22-May-25

See more IntegraFin Holdings trades

IntegraFin Holdings (IHP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st May 2025 (Wed)	323.50	324.50	305.50	320.00	1,354,953
20th May 2025 (Tue)	325.50	331.50	322.50	327.50	368,430
19th May 2025 (Mon)	327.50	332.00	322.00	325.00	838,069
16th May 2025 (Fri)	330.50	337.00	330.50	334.00	199,278
15th May 2025 (Thu)	329.00	330.00	327.00	329.50	314,371
14th May 2025 (Wed)	326.50	330.00	325.50	329.00	272,831
13th May 2025 (Tue)	319.00	327.50	319.00	326.50	342,445
12th May 2025 (Mon)	318.00	325.00	317.50	320.00	291,864
9th May 2025 (Fri)	317.50	319.50	316.00	318.00	275,830
8th May 2025 (Thu)	317.50	320.00	315.00	316.50	518,736
7th May 2025 (Wed)	323.00	323.00	313.00	315.00	345,981
6th May 2025 (Tue)	316.00	317.00	305.50	317.00	324,228
5th May 2025 (Mon)	310.50	310.50	310.50	310.50	0
2nd May 2025 (Fri)	306.00	311.00	303.00	310.50	1,734,476
1st May 2025 (Thu)	297.50	307.50	297.50	304.50	363,521
30th Apr 2025 (Wed)	311.00	311.00	302.50	304.50	363,150
29th Apr 2025 (Tue)	306.00	310.50	305.00	305.00	598,143
28th Apr 2025 (Mon)	310.00	311.00	307.00	307.50	166,299
25th Apr 2025 (Fri)	305.00	309.00	304.00	306.00	314,196
24th Apr 2025 (Thu)	302.00	307.50	300.50	304.00	289,711
23rd Apr 2025 (Wed)	305.00	308.50	303.50	304.50	327,503
22nd Apr 2025 (Tue)	307.50	307.50	297.50	300.00	194,861

See more IntegraFin Holdings price history

Date	Source	Headline
IntegraFin Holdings (IHP) Regulatory News
21st May 2025 2:07 pm	RNS	Director/PDMR Shareholding
21st May 2025 7:00 am	RNS	Half-year Report
12th May 2025 9:12 am	RNS	Holding(s) in Company
8th May 2025 10:40 am	RNS	Holding(s) in Company
6th May 2025 5:23 pm	RNS	Holding(s) in Company
23rd Apr 2025 3:15 pm	RNS	Director/PDMR Shareholding
15th Apr 2025 7:00 am	RNS	Q2 Trading Update
26th Mar 2025 12:50 pm	RNS	Holding(s) in Company
24th Mar 2025 12:13 pm	RNS	Director/PDMR Shareholding
5th Mar 2025 9:19 am	RNS	Holding(s) in Company

See more IntegraFin Holdings regulatory news

FTSE 100 Latest

Value8,723.03

Change-63.43