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
  -6.50 -1.33% 482.50 470.00 472.00 497.00 468.00 497.00 861,305 16:35:25
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 99.2 56.1 12.1 39.9 1,599

Integrafin (IHP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
27 Nov 2020482.50-6.50-1.33%468.00497.00708,113
26 Nov 2020489.00-3.00-0.61%483.50508.00262,562
25 Nov 2020492.00-5.50-1.11%492.00501.00266,499
24 Nov 2020497.50-9.50-1.87%497.00518.00371,906
23 Nov 2020507.00-1.00-0.2%499.00519.00248,650
20 Nov 2020508.0018.003.67%487.50511.00624,991
19 Nov 2020490.00-20.00-3.92%488.50513.00340,995
18 Nov 2020510.0011.002.2%495.50517.00305,863
17 Nov 2020499.002.000.4%493.00507.00596,016
16 Nov 2020497.000.000.0%493.50503.00443,579
13 Nov 2020497.00-4.00-0.8%495.00505.00265,385
12 Nov 2020501.00-19.00-3.65%500.00533.00395,719
11 Nov 2020520.0018.003.59%499.50523.00323,216
10 Nov 2020502.0012.002.45%478.00507.00893,423
09 Nov 2020490.0010.502.19%475.00491.00288,804
06 Nov 2020479.50-4.00-0.83%478.00495.50171,175
05 Nov 2020483.503.500.73%475.50489.50628,802
04 Nov 2020480.00-5.00-1.03%473.50495.00431,931
03 Nov 2020485.001.500.31%484.00494.00791,453
02 Nov 2020483.50-3.00-0.62%465.50495.50152,549
30 Oct 2020486.500.500.1%480.00492.50182,747
29 Oct 2020486.00-4.00-0.82%486.00496.00432,813
28 Oct 2020490.004.500.93%476.50495.50163,117
Download more Integrafin Holdings Plc Historical Data

Integrafin Holdings Plc (IHP) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week501.00519.00468.00500.45354,922-18.50-3.69%
1 Month480.00533.00465.50495.50399,3132.500.52%
3 Months522.00533.00465.50497.58346,741-39.50-7.57%
6 Months527.00575.00453.00514.94432,740-44.50-8.44%
1 Year401.00575.00363.00474.12707,57081.5020.32%
3 Years253.50575.00253.50396.03613,721229.0090.34%
5 Years253.50575.00253.50396.03613,721229.0090.34%
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:20201128 08:23:01