| Share Name |
Share Symbol |
Market |
Type |
Share ISIN |
Share Description |
| Integrafin Holdings Plc |
LSE:IHP |
London |
Ordinary Share |
GB00BD45SH49 |
ORD 1P |
| |
Price Change |
% Change |
Share Price |
Bid Price |
Offer Price |
High Price |
Low Price |
Open Price |
Shares Traded |
Last Trade |
| |
2.00 |
0.38% |
532.50 |
532.50 |
533.00 |
537.00 |
526.50 |
529.00 |
131,845 |
16:29:56 |
| Industry Sector |
Turnover (m) |
Profit (m) |
EPS - Basic |
PE Ratio |
Market Cap (m) |
| General Financial |
107.3 |
52.3 |
13.7 |
38.9 |
1,764 |
Integrafin (IHP) 1 Month Share Price History
| Date |
Share Price |
Share Price Change |
Share Price % Change |
Low Price |
High Price |
Shares Traded |
| 30 Jul 2021 | 530.50 | -8.00 | -1.49% | 529.50 | 541.50 | 242,729 |
| 29 Jul 2021 | 538.50 | -3.00 | -0.55% | 530.00 | 545.50 | 966,749 |
| 28 Jul 2021 | 541.50 | -4.50 | -0.82% | 541.50 | 552.00 | 774,952 |
| 27 Jul 2021 | 546.00 | 8.00 | 1.49% | 538.00 | 550.00 | 286,896 |
| 26 Jul 2021 | 538.00 | -3.50 | -0.65% | 538.00 | 544.50 | 846,144 |
| 23 Jul 2021 | 541.50 | -3.50 | -0.64% | 541.50 | 554.00 | 255,756 |
| 22 Jul 2021 | 545.00 | 8.50 | 1.58% | 539.00 | 550.00 | 527,179 |
| 21 Jul 2021 | 536.50 | 16.50 | 3.17% | 510.00 | 539.00 | 392,453 |
| 20 Jul 2021 | 520.00 | 15.50 | 3.07% | 509.00 | 527.00 | 877,947 |
| 19 Jul 2021 | 504.50 | -18.50 | -3.54% | 502.50 | 520.50 | 410,223 |
| 16 Jul 2021 | 523.00 | 3.00 | 0.58% | 509.00 | 525.00 | 244,947 |
| 15 Jul 2021 | 520.00 | -5.00 | -0.95% | 519.50 | 528.50 | 247,591 |
| 14 Jul 2021 | 525.00 | -6.50 | -1.22% | 520.50 | 530.50 | 286,849 |
| 13 Jul 2021 | 531.50 | 3.00 | 0.57% | 527.00 | 531.50 | 580,867 |
| 12 Jul 2021 | 528.50 | 3.00 | 0.57% | 521.00 | 529.50 | 168,799 |
| 09 Jul 2021 | 525.50 | 5.50 | 1.06% | 517.50 | 525.50 | 126,411 |
| 08 Jul 2021 | 520.00 | -4.00 | -0.76% | 516.50 | 524.50 | 342,505 |
| 07 Jul 2021 | 524.00 | 0.50 | 0.1% | 521.50 | 527.00 | 191,658 |
| 06 Jul 2021 | 523.50 | 1.50 | 0.29% | 514.00 | 523.50 | 134,469 |
| 05 Jul 2021 | 522.00 | 5.50 | 1.06% | 516.50 | 530.00 | 187,862 |
| 02 Jul 2021 | 516.50 | 1.50 | 0.29% | 516.00 | 527.00 | 173,712 |
Integrafin Holdings Plc (IHP) Historical Summary
| Period † |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 544.50 | 552.00 | 526.50 | 539.18 | 623,494 | -12.00 | -2.2% |
| 1 Month | 530.00 | 554.00 | 502.50 | 531.27 | 404,649 | 2.50 | 0.47% |
| 3 Months | 549.50 | 562.50 | 502.50 | 532.03 | 487,164 | -17.00 | -3.09% |
| 6 Months | 567.00 | 590.50 | 470.00 | 525.88 | 447,573 | -34.50 | -6.08% |
| 1 Year | 543.00 | 590.50 | 465.50 | 525.07 | 445,917 | -10.50 | -1.93% |
| 3 Years | 389.00 | 590.50 | 262.00 | 440.92 | 543,116 | 143.50 | 36.89% |
| 5 Years | 253.50 | 590.50 | 253.50 | 417.99 | 589,661 | 279.00 | 110.06% |
PLUS1
