Free Trial

IntegraFin (IHP) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free IHP Stock Alerts
GBX 351
+1.00 (+0.29%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

IntegraFin Stock Price Performance

5 Day
Performance
+1.59%
1 Month
Performance
+17.39%
3 Month
Performance
+26.71%
6 Month
Performance
+40.63%
Year-To-Date
Performance
+15.77%
1 Year
Performance
+41.33%
Receive IHP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for IntegraFin and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Who are Nvidia’s New Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
I call these Nvidia’s “Silent Partners.”

IHP Stock Chart for Sunday, June, 2, 2024

IHP Chart by TradingView

IntegraFin Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024GBX 350GBX 351
+0.29%		GBX 357GBX 347925,747 shs£1.16 billion
05/30/2024GBX 348.50GBX 350
+0.43%		GBX 357.50GBX 346580,003 shs£1.16 billion
05/29/2024GBX 345.50GBX 348.50
+0.87%		GBX 355.50GBX 338370,996 shs£1.15 billion
05/28/2024GBX 358GBX 345.50
-3.49%		GBX 363.50GBX 345.50513,527 shs£1.14 billion
05/27/2024GBX 358GBX 358GBX 358.50GBX 346.50781,934 shs£1.19 billion
05/24/2024GBX 355GBX 355.60
+0.17%		GBX 358.50GBX 346.50781,934 shs£1.18 billion
05/23/2024GBX 346.50GBX 355
+2.45%		GBX 355GBX 336.50335,550 shs£1.18 billion
05/22/2024GBX 312GBX 346.50
+11.06%		GBX 354GBX 3151.03 million shs£1.15 billion
05/21/2024GBX 308GBX 312
+1.30%		GBX 315.50GBX 303.501.43 million shs£1.03 billion
05/20/2024GBX 305GBX 308
+0.98%		GBX 312GBX 300225,833 shs£1.02 billion
05/17/2024GBX 304.50GBX 305
+0.16%		GBX 307GBX 301.5084,815 shs£1.01 billion
05/16/2024GBX 300GBX 304.50
+1.50%		GBX 306.50GBX 297.50604,691 shs£1.01 billion
05/15/2024GBX 297.16GBX 300
+0.95%		GBX 304.50GBX 297724,296 shs£993.96 million
05/14/2024GBX 297GBX 297.16
+0.06%		GBX 299GBX 295.50365,178 shs£984.56 million
05/13/2024GBX 301.50GBX 297
-1.49%		GBX 308GBX 297207,872 shs£984.02 million
05/10/2024GBX 295GBX 296.16
+0.39%		GBX 302GBX 286.51355,676 shs£981.24 million
05/09/2024GBX 297.07GBX 295
-0.70%		GBX 302.50GBX 294.50209,004 shs£977.39 million
05/08/2024GBX 303.50GBX 297.07
-2.12%		GBX 309GBX 296275,919 shs£984.24 million
05/07/2024GBX 306GBX 303.50
-0.82%		GBX 308GBX 301575,812 shs£1.01 billion
05/06/2024GBX 306GBX 306GBX 308.11GBX 299.50370,549 shs£1.01 billion
05/03/2024GBX 299GBX 306
+2.34%		GBX 308.11GBX 299.50370,549 shs£1.01 billion
05/02/2024GBX 299.50GBX 299
-0.17%		GBX 303GBX 296.75830,364 shs£990.65 million
05/01/2024GBX 300GBX 299.50
-0.17%		GBX 305GBX 294.50124,874 shs£992.30 million
04/30/2024GBX 306.50GBX 300
-2.12%		GBX 308.38GBX 300390,532 shs£993.96 million
04/29/2024GBX 295.50GBX 306.50
+3.72%		GBX 306.50GBX 293.50229,387 shs£1.02 billion
04/26/2024GBX 290GBX 295.50
+1.90%		GBX 300.50GBX 293121,875 shs£979.05 million
04/25/2024GBX 295.50GBX 290
-1.86%		GBX 299.50GBX 290165,830 shs£960.83 million
04/24/2024GBX 300GBX 295.50
-1.50%		GBX 301.50GBX 294.50296,268 shs£979.05 million
04/23/2024GBX 292.50GBX 300
+2.56%		GBX 300GBX 286.50199,974 shs£993.96 million
04/22/2024GBX 287GBX 292.50
+1.92%		GBX 292.50GBX 285.50200,755 shs£969.11 million
04/19/2024GBX 296GBX 287
-3.04%		GBX 295GBX 285.50171,982 shs£950.89 million
04/18/2024GBX 290GBX 296
+2.07%		GBX 297GBX 290166,829 shs£980.71 million
04/17/2024GBX 292GBX 290
-0.68%		GBX 302.50GBX 289280,206 shs£960.83 million
04/16/2024GBX 287GBX 292
+1.74%		GBX 292GBX 278.50342,785 shs£967.45 million
04/15/2024GBX 283GBX 287
+1.41%		GBX 290.50GBX 283.07241,357 shs£950.89 million
04/12/2024GBX 275.48GBX 283
+2.73%		GBX 284.77GBX 277.50175,577 shs£937.64 million
04/11/2024GBX 273.99GBX 275.48
+0.54%		GBX 279.50GBX 267.50182,420 shs£912.73 million
04/10/2024GBX 276.11GBX 273.99
-0.77%		GBX 280GBX 272.25223,065 shs£907.78 million
04/09/2024GBX 276GBX 276.11
+0.04%		GBX 280GBX 275.50133,765 shs£914.81 million
04/08/2024GBX 272.50GBX 276
+1.28%		GBX 279.66GBX 271.50225,861 shs£914.44 million
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
04/05/2024GBX 273GBX 272.50
-0.18%		GBX 273.50GBX 268184,175 shs£902.85 million
04/04/2024GBX 273.50GBX 273
-0.18%		GBX 276GBX 271149,564 shs£904.50 million
04/03/2024GBX 271GBX 273.50
+0.92%		GBX 275GBX 265142,414 shs£906.16 million
04/02/2024GBX 278GBX 271
-2.52%		GBX 281.50GBX 270.50137,386 shs£897.88 million
04/01/2024GBX 278GBX 278GBX 280GBX 270.40243,330 shs£921.07 million
03/29/2024GBX 278GBX 278GBX 280GBX 270.40243,330 shs£921.07 million
03/28/2024GBX 273.60GBX 278
+1.61%		GBX 280GBX 270.40243,330 shs£921.07 million
03/27/2024GBX 272.40GBX 273.60
+0.44%		GBX 273.80GBX 270189,343 shs£906.49 million
03/26/2024GBX 271.40GBX 272.40
+0.37%		GBX 274.20GBX 270.20105,811 shs£902.52 million
03/25/2024GBX 273.80GBX 271.40
-0.88%		GBX 277.40GBX 267106,234 shs£899.20 million
03/22/2024GBX 274.60GBX 273.80
-0.29%		GBX 280.80GBX 271.60129,191 shs£907.15 million
03/21/2024GBX 271GBX 274.60
+1.33%		GBX 277GBX 272.80148,367 shs£909.81 million
03/20/2024GBX 269.20GBX 271
+0.67%		GBX 274.20GBX 267.0796,398 shs£897.88 million
03/19/2024GBX 268.40GBX 269.20
+0.30%		GBX 270.60GBX 266.6091,433 shs£891.91 million
03/18/2024GBX 269GBX 268.40
-0.22%		GBX 269.60GBX 266.2079,376 shs£889.26 million
03/15/2024GBX 269.40GBX 269
-0.15%		GBX 272.80GBX 266.40462,581 shs£891.25 million
03/14/2024GBX 276.80GBX 269.40
-2.67%		GBX 276GBX 267.40164,308 shs£892.58 million
03/13/2024GBX 274.80GBX 276.80
+0.73%		GBX 277.20GBX 272.80422,106 shs£917.09 million
03/12/2024GBX 278.20GBX 274.80
-1.22%		GBX 280.60GBX 273.20176,858 shs£910.47 million
03/11/2024GBX 279.40GBX 278.20
-0.43%		GBX 281.20GBX 278140,576 shs£921.73 million
03/08/2024GBX 279.40GBX 279.50
+0.04%		GBX 281.60GBX 278.09110,743 shs£926.04 million
03/07/2024GBX 276.40GBX 279.40
+1.09%		GBX 280.80GBX 275274,899 shs£925.71 million
03/06/2024GBX 271GBX 276.40
+1.99%		GBX 279.60GBX 264.201.21 million shs£915.77 million
03/05/2024GBX 279.40GBX 271
-3.01%		GBX 278.60GBX 270159,119 shs£897.88 million
03/04/2024GBX 277GBX 279.40
+0.87%		GBX 279.60GBX 274.60199,517 shs£925.71 million
03/01/2024GBX 273GBX 277
+1.47%		GBX 277.80GBX 272103,965 shs£917.76 million

Related Companies:
This page (LON:IHP) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders