1. Share Prices

  2. Integrafin Holdings PLC (IHP)

295.50p+5.50 (+1.90%)26 Apr 2024, 17:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Integrafin Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 25, 2024297.00p299.50p290.00p290.00p185,653
Apr 24, 2024301.50p301.50p294.50p295.50p306,720
Apr 23, 2024288.00p300.00p285.50p300.00p267,445
Apr 22, 2024290.50p292.50p285.50p292.50p229,408
Apr 19, 2024295.00p295.00p285.50p287.00p200,182
Apr 18, 2024291.50p297.00p290.00p296.00p194,708
Apr 17, 2024295.00p302.50p289.00p290.00p404,859
Apr 16, 2024288.50p292.00p278.50p292.00p544,996
Apr 15, 2024290.00p290.50p283.50p287.00p281,326
Apr 12, 2024280.50p285.00p277.50p283.00p235,721
Apr 11, 2024267.50p279.50p267.50p277.00p218,326
Apr 10, 2024277.50p280.50p272.25p274.00p287,390
Apr 9, 2024276.00p280.00p275.50p275.50p161,784
Apr 8, 2024271.50p279.66p271.50p276.00p282,274
Apr 5, 2024272.00p273.50p268.00p272.50p244,413
Apr 4, 2024273.50p276.00p271.00p273.00p177,843
Apr 3, 2024265.00p275.00p265.00p273.50p188,403
Apr 2, 2024280.50p281.50p270.50p271.00p166,026
Mar 28, 2024272.20p280.00p270.40p278.00p307,714
Mar 27, 2024273.80p273.80p270.00p273.60p235,628
Mar 26, 2024271.20p274.20p270.20p272.40p134,573
Mar 25, 2024267.00p277.40p267.00p271.40p124,374
Mar 22, 2024280.80p280.80p271.60p273.80p147,014
Mar 21, 2024277.00p277.00p272.80p274.60p159,352
Mar 20, 2024268.20p274.20p268.20p271.00p102,039
Mar 19, 2024266.60p270.60p266.60p269.20p120,956
Mar 18, 2024266.20p269.60p266.20p268.40p83,194
Mar 15, 2024272.80p272.80p266.40p269.00p524,781
Mar 14, 2024275.00p276.00p267.40p268.40p305,770
Mar 13, 2024272.80p277.20p272.80p276.80p485,531
Mar 12, 2024273.20p280.60p273.20p274.80p189,340
Mar 11, 2024278.80p281.20p278.00p278.20p180,301
Mar 8, 2024281.60p281.60p278.09p279.40p122,255
Mar 7, 2024275.00p280.80p275.00p279.40p348,156
Mar 6, 2024264.20p279.60p264.20p276.40p1,257,944
Mar 5, 2024275.00p278.60p270.00p271.00p185,251
Mar 4, 2024274.60p279.60p274.60p279.40p212,785
Mar 1, 2024272.40p277.80p272.00p277.00p128,875
Feb 29, 2024270.00p274.20p269.40p273.00p586,268
Feb 28, 2024266.40p270.00p264.40p270.00p291,633
Feb 27, 2024265.20p268.00p263.40p267.80p862,744
Feb 26, 2024268.40p269.20p265.60p267.00p190,359
Feb 23, 2024270.00p270.40p266.20p267.60p1,422,691
Feb 22, 2024275.60p275.60p269.20p269.20p155,605
Feb 21, 2024275.20p275.20p269.20p271.80p613,936
Feb 20, 2024271.80p273.40p268.60p270.00p339,811
Feb 19, 2024274.80p275.00p271.60p273.80p136,365
Feb 16, 2024279.80p280.00p274.00p275.20p141,951
Feb 15, 2024278.20p280.00p273.00p278.40p268,727
Feb 14, 2024271.20p274.40p266.66p271.60p64,294
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC609.2617.85
Travis Perkins PLC766.006.46
Tritax Eurobox PLC53.804.87
Ashtead Group PLC6,013.814.41
Tbc Bank Group PLC3,450.004.39
Wizz Air Holdings PLC2,198.003.88

Fallers

CompanyPrice% Chg
Convatec Group PLC259.42-5.87
Wh Smith PLC1,140.00-3.55
Moonpig Group PLC149.90-3.29
Beazley PLC638.00-3.11
Entain PLC784.20-3.09
Me Group International PLC162.76-2.77