Shares Magazine
324.00p-2.00 (-0.61%)24 Mar 2025, 18:15
Integrafin Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 21, 2025 | 333.50p | 333.50p | 325.50p | 326.00p | 1,288,254 |
| Mar 20, 2025 | 339.00p | 340.50p | 330.50p | 331.50p | 437,363 |
| Mar 19, 2025 | 327.00p | 342.00p | 327.00p | 339.00p | 305,205 |
| Mar 18, 2025 | 335.50p | 336.50p | 326.50p | 335.00p | 178,555 |
| Mar 17, 2025 | 324.00p | 335.00p | 324.00p | 334.00p | 410,706 |
| Mar 14, 2025 | 326.00p | 329.50p | 313.50p | 329.50p | 366,526 |
| Mar 13, 2025 | 319.00p | 321.00p | 311.50p | 320.00p | 318,831 |
| Mar 12, 2025 | 317.00p | 322.50p | 310.00p | 320.00p | 590,365 |
| Mar 11, 2025 | 310.00p | 319.00p | 310.00p | 316.50p | 424,943 |
| Mar 10, 2025 | 326.50p | 326.50p | 314.00p | 314.50p | 758,681 |
| Mar 7, 2025 | 323.00p | 326.00p | 314.00p | 326.00p | 194,031 |
| Mar 6, 2025 | 317.50p | 329.50p | 316.50p | 319.00p | 228,607 |
| Mar 5, 2025 | 328.00p | 332.00p | 317.50p | 323.00p | 226,470 |
| Mar 4, 2025 | 336.50p | 336.50p | 321.50p | 325.00p | 481,839 |
| Mar 3, 2025 | 315.00p | 330.00p | 315.00p | 328.50p | 217,904 |
| Feb 28, 2025 | 324.50p | 327.00p | 321.00p | 323.50p | 515,462 |
| Feb 27, 2025 | 324.50p | 330.50p | 324.35p | 327.50p | 152,758 |
| Feb 26, 2025 | 325.50p | 332.00p | 325.50p | 329.50p | 186,645 |
| Feb 25, 2025 | 324.50p | 338.00p | 324.50p | 328.50p | 262,700 |
| Feb 24, 2025 | 342.00p | 345.50p | 329.50p | 333.00p | 908,688 |
| Feb 21, 2025 | 348.50p | 348.50p | 335.50p | 338.50p | 459,476 |
| Feb 20, 2025 | 343.00p | 347.00p | 339.50p | 341.50p | 291,817 |
| Feb 19, 2025 | 352.00p | 357.50p | 342.50p | 342.50p | 374,987 |
| Feb 18, 2025 | 357.50p | 357.50p | 348.50p | 352.50p | 315,360 |
| Feb 17, 2025 | 365.00p | 365.00p | 353.00p | 354.00p | 225,213 |
| Feb 14, 2025 | 355.00p | 361.00p | 355.00p | 358.00p | 136,826 |
| Feb 13, 2025 | 366.00p | 366.00p | 356.00p | 357.50p | 301,768 |
| Feb 12, 2025 | 362.00p | 369.00p | 355.50p | 358.00p | 269,156 |
| Feb 11, 2025 | 357.00p | 363.50p | 357.00p | 358.50p | 134,257 |
| Feb 10, 2025 | 359.50p | 362.00p | 355.00p | 360.00p | 258,639 |
| Feb 7, 2025 | 362.50p | 363.80p | 357.50p | 357.50p | 292,629 |
| Feb 6, 2025 | 357.00p | 369.00p | 357.00p | 361.50p | 588,122 |
| Feb 5, 2025 | 365.00p | 365.50p | 361.46p | 365.00p | 345,180 |
| Feb 4, 2025 | 367.00p | 367.00p | 359.50p | 363.00p | 358,402 |
| Feb 3, 2025 | 357.50p | 364.50p | 356.50p | 362.50p | 358,708 |
| Jan 31, 2025 | 367.00p | 367.00p | 358.00p | 364.50p | 417,896 |
| Jan 30, 2025 | 365.00p | 368.00p | 354.50p | 363.00p | 201,921 |
| Jan 29, 2025 | 361.50p | 367.00p | 359.50p | 363.00p | 966,546 |
| Jan 28, 2025 | 358.50p | 364.50p | 349.50p | 360.00p | 198,584 |
| Jan 27, 2025 | 352.00p | 358.50p | 352.00p | 357.00p | 538,164 |
| Jan 24, 2025 | 363.00p | 367.21p | 355.50p | 356.00p | 812,733 |
| Jan 23, 2025 | 363.50p | 363.50p | 350.50p | 356.50p | 1,230,506 |
| Jan 22, 2025 | 350.00p | 363.50p | 350.00p | 354.00p | 395,101 |
| Jan 21, 2025 | 370.00p | 370.00p | 356.50p | 359.00p | 174,218 |
| Jan 20, 2025 | 365.00p | 375.00p | 359.50p | 361.50p | 944,589 |
| Jan 17, 2025 | 351.00p | 368.00p | 351.00p | 365.00p | 626,790 |
| Jan 16, 2025 | 341.50p | 360.50p | 341.50p | 360.50p | 282,797 |
| Jan 15, 2025 | 344.00p | 354.41p | 341.50p | 351.00p | 485,631 |
| Jan 14, 2025 | 329.50p | 345.15p | 326.50p | 336.50p | 385,702 |
| Jan 13, 2025 | 329.00p | 329.00p | 316.50p | 321.50p | 366,381 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Pershing Square Holdings LTD | 3,906.00 | 3.94 |
| Asos PLC | 312.40 | 3.51 |
| Baillie Gifford Us Growth Trust PLC | 237.00 | 3.49 |
| Bellway PLC | 2,412.00 | 3.34 |
| Wizz Air Holdings PLC | 1,705.00 | 3.33 |
| Polar Capital Technology Trust PLC | 317.00 | 3.26 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Energean PLC | 815.50 | -6.53 |
| Oxford Nanopore Technologies PLC | 104.30 | -6.46 |
| Aston Martin Lagonda Global Holdings PLC | 72.75 | -4.65 |
| Harbour Energy PLC | 195.45 | -4.47 |
| Vodafone Group PLC | 72.00 | -4.43 |
| Discoverie Group PLC | 572.00 | -3.70 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.