IHP

Integrafin Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Integrafin Holdings Plc IHP London Ordinary Share GB00BD45SH49 ORD 1P
  Price Change Change Percent Stock Price Last Traded
-11.50 -2.3% 489.50 11:29:51
Open Price Low Price High Price Close Price Prev Close
513.00 488.50 513.00 489.50 501.00
more quote information »
Industry Sector
GENERAL FINANCIAL

IHP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week503.00521.00488.50503.79524,372-13.50-2.68%
1 Month542.00544.00488.50512.79463,265-52.50-9.69%
3 Months488.00585.00485.50536.30494,9801.500.31%
6 Months499.00585.00465.50518.99455,097-9.50-1.9%
1 Year490.50585.00363.00488.86589,108-1.00-0.2%
3 Years268.00585.00254.00414.26584,836221.5082.65%
5 Years253.50585.00253.50407.27608,603236.0093.1%

IHP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 489.50 -11.50 -2.3% 513.00 513.00 488.50 397,441
Mar 04 2021 501.00 -3.00 -0.6% 515.00 515.00 497.50 356,662
Mar 03 2021 504.00 -4.00 -0.79% 517.00 521.00 501.00 337,863
Mar 02 2021 508.00 0.00 0.0% 517.00 517.00 506.00 825,249
Mar 01 2021 508.00 9.00 1.8% 510.00 516.00 505.00 582,897
Feb 26 2021 499.00 -11.00 -2.16% 503.00 512.00 499.00 521,781
Feb 25 2021 510.00 9.00 1.8% 511.00 511.00 502.00 315,198
Feb 24 2021 501.00 1.50 0.3% 514.00 514.00 501.00 473,684
Feb 23 2021 499.50 -3.50 -0.7% 503.00 507.00 497.50 774,686
Feb 22 2021 503.00 -3.00 -0.59% 500.00 507.00 498.50 735,107
Feb 19 2021 506.00 -1.00 -0.2% 500.00 511.00 500.00 202,475
Feb 18 2021 507.00 -15.00 -2.87% 536.00 536.00 507.00 263,434
Feb 17 2021 522.00 -12.00 -2.25% 534.00 534.00 516.00 216,725
Feb 16 2021 534.00 3.00 0.56% 534.00 536.00 522.00 860,464
Feb 15 2021 531.00 1.00 0.19% 534.00 539.00 530.00 439,973
Feb 12 2021 530.00 3.00 0.57% 531.00 532.00 523.00 197,209
Feb 11 2021 527.00 3.00 0.57% 537.00 537.00 522.00 335,616
Feb 10 2021 524.00 -11.00 -2.06% 539.00 539.00 522.00 278,430
Feb 09 2021 535.00 6.00 1.13% 541.00 541.00 524.00 358,565
Feb 08 2021 529.00 -2.00 -0.38% 538.00 538.00 524.00 403,265
See More Historical Prices »


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.