Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

IntegraFin Holdings (IHP) Share Price History

Time period:
to
Date Open High Low Close Volume
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
21st Apr 2025 (Mon) 302.00 302.00 302.00 302.00 0
18th Apr 2025 (Fri) 302.00 302.00 302.00 302.00 0
17th Apr 2025 (Thu) 304.00 305.00 299.50 302.00 175,509
16th Apr 2025 (Wed) 305.00 305.50 301.00 303.50 278,349
15th Apr 2025 (Tue) 304.50 311.50 304.50 307.00 408,699
14th Apr 2025 (Mon) 300.00 307.00 299.50 306.50 369,791
11th Apr 2025 (Fri) 293.50 297.50 286.00 296.00 2,072,437
10th Apr 2025 (Thu) 287.50 296.00 286.00 290.00 509,265
9th Apr 2025 (Wed) 279.50 283.50 272.50 276.00 396,476
8th Apr 2025 (Tue) 279.50 288.50 276.00 287.50 510,586
7th Apr 2025 (Mon) 275.00 286.00 263.00 272.00 588,236
4th Apr 2025 (Fri) 295.00 298.00 278.50 282.00 529,306
3rd Apr 2025 (Thu) 303.00 308.00 298.50 299.50 143,094
2nd Apr 2025 (Wed) 307.00 312.00 304.50 312.00 249,458
1st Apr 2025 (Tue) 312.00 313.00 306.00 308.50 478,217
31st Mar 2025 (Mon) 326.50 326.50 306.00 306.00 322,052
28th Mar 2025 (Fri) 320.00 323.50 318.00 319.50 176,767
27th Mar 2025 (Thu) 319.50 323.50 319.00 321.00 317,358
26th Mar 2025 (Wed) 332.00 332.00 322.00 322.00 243,479
25th Mar 2025 (Tue) 333.00 333.00 321.50 324.50 1,059,515
24th Mar 2025 (Mon) 335.50 335.50 324.00 324.00 117,692
21st Mar 2025 (Fri) 333.50 333.50 326.00 326.00 1,288,240
20th Mar 2025 (Thu) 339.00 340.50 330.50 331.50 437,355
19th Mar 2025 (Wed) 327.00 342.00 327.00 339.00 305,188
18th Mar 2025 (Tue) 335.50 336.50 331.50 335.00 178,552
17th Mar 2025 (Mon) 324.00 335.00 324.00 334.00 410,693
14th Mar 2025 (Fri) 326.00 329.50 320.50 329.50 366,523
13th Mar 2025 (Thu) 319.00 321.00 311.50 320.00 318,819
12th Mar 2025 (Wed) 317.00 322.50 317.00 320.00 590,359
11th Mar 2025 (Tue) 310.00 318.50 310.00 316.50 424,927
10th Mar 2025 (Mon) 326.50 326.50 314.00 314.50 758,673
7th Mar 2025 (Fri) 323.00 326.00 314.50 326.00 194,025
6th Mar 2025 (Thu) 317.50 323.50 317.00 319.00 228,598
FTSE 100 Latest
Value8,587.29
Change-9.06