Buy
Sell
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
  -13.00 -2.43% 521.00 523.00 528.00 541.00 524.00 537.00 872,076 16:35:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 99.2 56.1 12.1 43.1 1,726

Integrafin (IHP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
28 May 2020521.00-13.00-2.43%521.00541.00720,417
27 May 2020534.0011.002.1%526.00536.00621,194
26 May 2020523.0023.004.6%507.00525.00694,043
22 May 2020500.005.001.01%489.00508.00611,996
21 May 2020495.00-2.50-0.5%483.00498.502,175,285
20 May 2020497.502.500.51%488.00500.00469,831
19 May 2020495.00-2.00-0.4%488.50511.00591,268
18 May 2020497.0022.004.63%479.50502.00950,681
15 May 2020475.00-2.50-0.52%473.00493.00450,743
14 May 2020477.50-21.00-4.21%475.00492.501,623,880
13 May 2020498.50-2.50-0.5%495.00508.00469,640
12 May 2020501.00-6.00-1.18%494.50516.00259,498
11 May 2020507.0010.502.11%499.00509.00256,287
07 May 2020496.50-4.50-0.9%490.50499.50692,115
06 May 2020501.002.500.5%483.50506.001,254,100
05 May 2020498.503.500.71%493.00507.00457,674
04 May 2020495.00-2.50-0.5%489.50499.50344,418
01 May 2020497.502.000.4%486.00514.00509,682
30 Apr 2020495.50-1.50-0.3%488.50500.00476,148
29 Apr 2020497.005.001.02%482.00504.00393,581
Download more Integrafin Holdings Plc Historical Data

Integrafin Holdings Plc (IHP) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week483.00541.00483.00506.391,025,63038.007.87%
1 Month488.50541.00473.00497.35717,13832.506.65%
3 Months490.50541.00363.00434.091,001,84330.506.22%
6 Months390.00541.00363.00456.21996,960131.0033.59%
1 Year391.00541.00350.00432.62697,090130.0033.25%
3 Years253.50541.00253.50378.05655,719267.50105.52%
5 Years253.50541.00253.50378.05655,719267.50105.52%
ADVFN Advertorial
Your Recent History
LSE
IHP
Integrafin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200529 01:58:21