XLON:IHP
IntegraFin Holdings PLC Stock Price (Quote)
£299.00
-0.500 (-0.167%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £265.00 | £308.50 | Thursday, 2nd May 2024 IHP.L stock ended at £299.00. This is 0.167% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.54% from a day low at £295.50 to a day high of £303.00. |
| 90 days | £263.40 | £308.50 | |
| 52 weeks | £208.73 | £312.40 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | £298.00 | £303.00 | £295.50 | £299.00 | 1 005 365 |
| May 01, 2024 | £300.50 | £305.00 | £294.50 | £299.50 | 130 765 |
| Apr 30, 2024 | £301.00 | £308.50 | £300.00 | £300.00 | 555 088 |
| Apr 29, 2024 | £301.55 | £306.50 | £293.50 | £306.50 | 246 125 |
| Apr 26, 2024 | £293.78 | £300.50 | £293.00 | £295.50 | 117 537 |
| Apr 25, 2024 | £297.00 | £299.50 | £290.00 | £290.00 | 228 334 |
| Apr 24, 2024 | £301.50 | £301.50 | £294.50 | £295.50 | 413 058 |
| Apr 23, 2024 | £286.61 | £300.00 | £285.50 | £300.00 | 199 663 |
| Apr 22, 2024 | £290.50 | £292.50 | £285.50 | £292.50 | 296 299 |
| Apr 19, 2024 | £295.00 | £295.00 | £285.50 | £287.00 | 144 397 |
| Apr 18, 2024 | £291.50 | £297.00 | £290.00 | £296.00 | 147 589 |
| Apr 17, 2024 | £295.00 | £302.50 | £289.00 | £290.00 | 236 091 |
| Apr 16, 2024 | £288.50 | £292.00 | £278.50 | £292.00 | 343 259 |
| Apr 15, 2024 | £290.00 | £290.50 | £283.50 | £287.00 | 371 282 |
| Apr 12, 2024 | £280.50 | £285.00 | £277.50 | £283.00 | 181 292 |
| Apr 11, 2024 | £267.50 | £279.50 | £267.50 | £277.00 | 182 420 |
| Apr 10, 2024 | £277.50 | £280.50 | £272.25 | £274.00 | 228 985 |
| Apr 09, 2024 | £276.00 | £280.00 | £275.50 | £275.50 | 144 598 |
| Apr 08, 2024 | £271.50 | £279.66 | £271.50 | £276.00 | 226 168 |
| Apr 05, 2024 | £272.00 | £273.50 | £268.00 | £272.50 | 269 122 |
| Apr 04, 2024 | £271.84 | £276.00 | £271.00 | £273.00 | 149 564 |
| Apr 03, 2024 | £265.00 | £275.00 | £265.00 | £273.50 | 219 121 |
| Apr 02, 2024 | £273.60 | £273.60 | £273.60 | £273.60 | 0 |
| Mar 28, 2024 | £273.60 | £273.60 | £273.60 | £273.60 | 0 |
| Mar 27, 2024 | £270.11 | £273.80 | £270.00 | £273.60 | 181 022 |
