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
  -11.50 -2.3% 489.50 489.50 491.00 513.00 488.50 513.00 400,771 16:29:51
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 107.3 52.3 13.7 35.7 1,622

Integrafin (IHP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
05 Mar 2021489.50-11.50-2.3%488.50513.00397,441
04 Mar 2021501.00-3.00-0.6%497.50515.00356,662
03 Mar 2021504.00-4.00-0.79%501.00521.00337,863
02 Mar 2021508.000.000.0%506.00517.00825,249
01 Mar 2021508.009.001.8%505.00516.00582,897
26 Feb 2021499.00-11.00-2.16%499.00512.00521,781
25 Feb 2021510.009.001.8%502.00511.00315,198
24 Feb 2021501.001.500.3%501.00514.00473,684
23 Feb 2021499.50-3.50-0.7%497.50507.00774,686
22 Feb 2021503.00-3.00-0.59%498.50507.00735,107
19 Feb 2021506.00-1.00-0.2%500.00511.00202,475
18 Feb 2021507.00-15.00-2.87%507.00536.00263,434
17 Feb 2021522.00-12.00-2.25%516.00534.00216,725
16 Feb 2021534.003.000.56%522.00536.00860,464
15 Feb 2021531.001.000.19%530.00539.00439,973
12 Feb 2021530.003.000.57%523.00532.00197,209
11 Feb 2021527.003.000.57%522.00537.00335,616
10 Feb 2021524.00-11.00-2.06%522.00539.00278,430
09 Feb 2021535.006.001.13%524.00541.00358,565
08 Feb 2021529.00-2.00-0.38%524.00538.00403,265
Download more Integrafin Holdings Plc Historical Data

Integrafin Holdings Plc (IHP) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week503.00521.00488.50504.74524,890-13.50-2.68%
1 Month542.00544.00488.50514.40446,747-52.50-9.69%
3 Months488.00585.00485.50536.36479,2431.500.31%
6 Months499.00585.00465.50518.25444,421-9.50-1.9%
1 Year490.50585.00363.00487.95583,041-1.00-0.2%
3 Years268.00585.00254.00413.29582,508221.5082.65%
5 Years253.50585.00253.50406.28606,380236.0093.1%
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:20210306 06:07:07