- Share Prices
Integrafin Holdings PLC (IHP)
367.50p-0.50 (-0.14%)16 Jul 2025, 16:11
Integrafin Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 15, 2025 | 374.50p | 397.69p | 367.00p | 367.50p | 2,295,271 |
Jul 14, 2025 | 319.00p | 324.50p | 319.00p | 324.50p | 155,875 |
Jul 11, 2025 | 324.50p | 330.00p | 319.50p | 321.50p | 310,349 |
Jul 10, 2025 | 322.50p | 328.50p | 321.00p | 327.50p | 145,132 |
Jul 9, 2025 | 317.00p | 322.00p | 315.00p | 320.00p | 470,507 |
Jul 8, 2025 | 311.50p | 320.50p | 311.50p | 316.50p | 386,789 |
Jul 7, 2025 | 317.00p | 320.00p | 316.00p | 318.50p | 327,246 |
Jul 4, 2025 | 316.00p | 323.00p | 316.00p | 317.50p | 305,113 |
Jul 3, 2025 | 321.50p | 326.00p | 319.00p | 324.00p | 877,065 |
Jul 2, 2025 | 333.50p | 333.50p | 315.50p | 317.50p | 2,073,992 |
Jul 1, 2025 | 334.00p | 334.00p | 324.00p | 333.00p | 1,457,349 |
Jun 30, 2025 | 321.00p | 330.00p | 319.00p | 326.00p | 1,947,069 |
Jun 27, 2025 | 315.00p | 322.01p | 314.50p | 319.00p | 364,534 |
Jun 26, 2025 | 305.50p | 314.67p | 305.50p | 314.50p | 909,681 |
Jun 25, 2025 | 301.50p | 310.80p | 301.50p | 305.50p | 833,530 |
Jun 24, 2025 | 304.50p | 311.00p | 304.00p | 308.50p | 1,320,332 |
Jun 23, 2025 | 304.50p | 305.50p | 301.00p | 305.50p | 666,737 |
Jun 20, 2025 | 302.50p | 306.50p | 299.50p | 304.50p | 4,098,915 |
Jun 19, 2025 | 295.50p | 306.50p | 281.50p | 302.50p | 2,018,522 |
Jun 18, 2025 | 299.00p | 299.00p | 288.50p | 294.00p | 4,767,682 |
Jun 17, 2025 | 304.00p | 304.00p | 291.50p | 292.50p | 500,410 |
Jun 16, 2025 | 295.50p | 304.50p | 294.50p | 299.00p | 327,959 |
Jun 13, 2025 | 306.00p | 311.50p | 301.50p | 302.50p | 652,162 |
Jun 12, 2025 | 322.00p | 326.00p | 312.00p | 312.00p | 873,319 |
Jun 11, 2025 | 334.00p | 334.00p | 327.00p | 327.00p | 735,046 |
Jun 10, 2025 | 321.50p | 329.65p | 317.50p | 326.00p | 955,736 |
Jun 9, 2025 | 323.50p | 326.50p | 319.50p | 321.00p | 172,900 |
Jun 6, 2025 | 315.00p | 328.00p | 315.00p | 324.00p | 193,720 |
Jun 5, 2025 | 319.00p | 325.50p | 316.50p | 322.50p | 189,167 |
Jun 4, 2025 | 325.00p | 325.00p | 315.50p | 322.00p | 399,645 |
Jun 3, 2025 | 318.00p | 322.00p | 314.50p | 317.00p | 904,735 |
Jun 2, 2025 | 327.00p | 327.00p | 314.50p | 319.00p | 522,518 |
May 30, 2025 | 316.00p | 325.00p | 316.00p | 318.00p | 931,481 |
May 29, 2025 | 316.00p | 322.00p | 316.00p | 320.50p | 867,689 |
May 28, 2025 | 328.50p | 328.50p | 315.50p | 320.00p | 655,713 |
May 27, 2025 | 324.50p | 324.50p | 318.50p | 322.00p | 164,794 |
May 23, 2025 | 320.00p | 323.50p | 311.00p | 318.50p | 423,176 |
May 22, 2025 | 310.00p | 323.50p | 310.00p | 320.00p | 334,976 |
May 21, 2025 | 323.50p | 328.00p | 305.50p | 320.00p | 1,354,970 |
May 20, 2025 | 325.50p | 331.60p | 322.50p | 327.50p | 368,451 |
May 19, 2025 | 327.50p | 333.50p | 322.00p | 325.00p | 838,096 |
May 16, 2025 | 330.50p | 337.00p | 324.50p | 334.00p | 199,292 |
May 15, 2025 | 329.00p | 330.50p | 326.50p | 329.50p | 314,391 |
May 14, 2025 | 326.50p | 330.00p | 320.00p | 329.00p | 272,845 |
May 13, 2025 | 319.00p | 327.50p | 318.50p | 326.50p | 342,448 |
May 12, 2025 | 318.00p | 325.00p | 317.50p | 320.00p | 291,878 |
May 9, 2025 | 317.50p | 319.50p | 315.00p | 318.00p | 275,831 |
May 8, 2025 | 317.50p | 320.50p | 314.50p | 316.50p | 519,048 |
May 7, 2025 | 323.00p | 323.00p | 313.00p | 315.00p | 345,988 |
May 6, 2025 | 316.00p | 317.00p | 305.50p | 317.00p | 324,259 |