Free Trial

IntegraFin (IHP) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free IHP Stock Alerts
GBX 295
0.00 (0.00%)
(As of 02:03 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

IntegraFin Stock Price Performance

5 Day
Performance
-3.59%
1 Month
Performance
+7.67%
3 Month
Performance
+7.51%
6 Month
Performance
+21.40%
Year-To-Date
Performance
-2.70%
1 Year
Performance
+0.97%
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 Crypto 101 Media
Elon Musk Secret Crypto Plot Exposed
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

IHP Stock Chart for Friday, May, 10, 2024

IHP Chart by TradingView

IntegraFin Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon Musk Secret Crypto Plot Exposed (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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
02/29/2024GBX 270GBX 273
+1.11%		GBX 274.20GBX 269.40360,159 shs£904.50 million
02/28/2024GBX 267.80GBX 270
+0.82%		GBX 270GBX 264.40227,375 shs£894.56 million
02/27/2024GBX 267GBX 267.80
+0.30%		GBX 268GBX 263.40839,445 shs£887.28 million
02/26/2024GBX 267.60GBX 267
-0.22%		GBX 269.20GBX 265.60160,397 shs£884.62 million
02/23/2024GBX 269.20GBX 267.60
-0.59%		GBX 270.40GBX 266.20440,586 shs£886.61 million
02/22/2024GBX 271.80GBX 269.20
-0.96%		GBX 275.60GBX 269.20143,947 shs£891.91 million
02/21/2024GBX 270GBX 271.80
+0.67%		GBX 275.20GBX 269.20547,645 shs£900.53 million
02/20/2024GBX 273.80GBX 270
-1.39%		GBX 273.40GBX 268.60332,297 shs£894.56 million
02/19/2024GBX 275.20GBX 273.80
-0.51%		GBX 275GBX 271.60127,456 shs£907.15 million
02/16/2024GBX 278.40GBX 275.20
-1.15%		GBX 280GBX 274127,030 shs£911.79 million
02/15/2024GBX 271.60GBX 278.40
+2.50%		GBX 280GBX 273230,433 shs£922.40 million
02/14/2024GBX 269GBX 271.60
+0.97%		GBX 274.40GBX 266.6663,119 shs£899.87 million
02/13/2024GBX 275.60GBX 269
-2.39%		GBX 276.40GBX 268.20134,043 shs£891.25 million
02/12/2024GBX 274.40GBX 275.60
+0.44%		GBX 279.20GBX 272.80109,328 shs£913.12 million
02/09/2024GBX 280GBX 274.40
-2.00%		GBX 285GBX 274.40156,054 shs£909.14 million

Related Companies:
This page (LON:IHP) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
You need to know these two things about AI stocks ASAP…
InvestorPlace
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Trump Asset Seizure Threat Alert: Could Your Savings Be Next?
American Hartford Gold Group