IntegraFin Holding
(IHP)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
08/11/2024
|
380.50p
|
380.50p
|
368.50p
|
377.50p
|
693,964
|
|
07/11/2024
|
378.50p
|
378.50p
|
368.00p
|
373.00p
|
455,938
|
|
06/11/2024
|
370.00p
|
371.00p
|
361.50p
|
369.00p
|
450,976
|
|
05/11/2024
|
362.50p
|
370.50p
|
359.50p
|
362.00p
|
329,917
|
|
04/11/2024
|
363.00p
|
373.50p
|
363.00p
|
368.50p
|
305,860
|
|
01/11/2024
|
368.50p
|
373.00p
|
367.00p
|
369.50p
|
225,357
|
|
31/10/2024
|
377.00p
|
377.00p
|
364.00p
|
368.00p
|
416,503
|
|
30/10/2024
|
378.00p
|
380.00p
|
368.50p
|
371.00p
|
1,500,076
|
|
29/10/2024
|
378.50p
|
378.50p
|
368.00p
|
371.00p
|
1,364,202
|
|
28/10/2024
|
379.00p
|
381.50p
|
375.50p
|
377.00p
|
611,777
|
|
25/10/2024
|
379.00p
|
386.00p
|
375.00p
|
378.00p
|
351,232
|
|
24/10/2024
|
377.00p
|
379.00p
|
373.00p
|
375.00p
|
3,025,648
|
|
23/10/2024
|
377.50p
|
383.50p
|
374.50p
|
375.00p
|
429,661
|
|
22/10/2024
|
375.00p
|
382.50p
|
373.00p
|
377.50p
|
670,194
|
|
21/10/2024
|
385.00p
|
385.00p
|
373.00p
|
377.50p
|
396,778
|
|
18/10/2024
|
386.00p
|
386.00p
|
374.50p
|
376.00p
|
623,220
|
|
17/10/2024
|
381.00p
|
390.00p
|
379.50p
|
383.00p
|
555,339
|
|
16/10/2024
|
388.00p
|
388.00p
|
372.50p
|
380.50p
|
623,090
|
|
15/10/2024
|
363.00p
|
387.00p
|
363.00p
|
378.00p
|
1,429,175
|
|
14/10/2024
|
358.50p
|
362.50p
|
355.50p
|
360.50p
|
256,407
|
|
11/10/2024
|
343.50p
|
360.00p
|
338.00p
|
358.50p
|
746,851
|
|
10/10/2024
|
346.00p
|
352.00p
|
345.00p
|
348.00p
|
285,013
|
|
09/10/2024
|
361.00p
|
361.00p
|
351.00p
|
353.50p
|
229,662
|
|
08/10/2024
|
354.00p
|
361.00p
|
351.00p
|
351.00p
|
273,673
|
|
07/10/2024
|
357.50p
|
359.00p
|
350.00p
|
356.50p
|
235,532
|
|
04/10/2024
|
348.50p
|
360.00p
|
348.50p
|
355.50p
|
326,209
|
|
03/10/2024
|
357.50p
|
360.50p
|
354.21p
|
358.50p
|
237,674
|
|
02/10/2024
|
369.00p
|
376.50p
|
356.50p
|
356.50p
|
184,182
|
|
01/10/2024
|
369.00p
|
377.50p
|
366.00p
|
366.00p
|
167,767
|
|
30/09/2024
|
364.50p
|
376.00p
|
364.50p
|
370.00p
|
377,508
|
|
27/09/2024
|
367.00p
|
375.00p
|
360.50p
|
375.00p
|
311,111
|
|
26/09/2024
|
369.00p
|
370.00p
|
356.00p
|
366.50p
|
976,752
|
|
25/09/2024
|
370.00p
|
370.00p
|
355.50p
|
363.00p
|
161,419
|
|
24/09/2024
|
366.50p
|
373.00p
|
362.50p
|
364.50p
|
327,441
|
|
23/09/2024
|
367.50p
|
376.00p
|
358.00p
|
372.50p
|
466,794
|
|
20/09/2024
|
365.50p
|
369.50p
|
357.00p
|
359.50p
|
832,359
|
|
19/09/2024
|
368.00p
|
372.50p
|
367.00p
|
367.50p
|
482,536
|
|
18/09/2024
|
371.00p
|
372.60p
|
365.00p
|
367.50p
|
205,225
|
|
17/09/2024
|
376.50p
|
376.50p
|
369.50p
|
371.00p
|
418,927
|
|
16/09/2024
|
381.50p
|
381.50p
|
366.00p
|
370.00p
|
130,974
|
|
13/09/2024
|
372.50p
|
374.00p
|
367.00p
|
369.50p
|
213,939
|
|
12/09/2024
|
366.50p
|
370.00p
|
362.50p
|
361.00p
|
358,730
|
|
11/09/2024
|
361.00p
|
367.00p
|
357.00p
|
367.00p
|
184,051
|
|
10/09/2024
|
372.00p
|
377.00p
|
361.50p
|
367.00p
|
431,021
|
|
09/09/2024
|
356.50p
|
375.00p
|
356.50p
|
375.00p
|
217,203
|
|
06/09/2024
|
381.50p
|
381.50p
|
362.00p
|
364.00p
|
200,299
|
|
05/09/2024
|
367.50p
|
377.00p
|
366.40p
|
373.00p
|
181,334
|
|
04/09/2024
|
370.50p
|
380.50p
|
370.50p
|
374.00p
|
231,988
|
|
03/09/2024
|
376.50p
|
388.50p
|
376.50p
|
383.50p
|
164,705
|
|
02/09/2024
|
395.00p
|
395.00p
|
383.50p
|
387.00p
|
209,014
|
|
30/08/2024
|
377.00p
|
389.50p
|
377.00p
|
387.00p
|
262,047
|
|
29/08/2024
|
393.50p
|
393.50p
|
382.50p
|
382.50p
|
154,394
|
|
28/08/2024
|
380.50p
|
391.00p
|
380.50p
|
389.00p
|
444,771
|
|
27/08/2024
|
380.50p
|
390.51p
|
380.00p
|
390.00p
|
498,141
|
|
26/08/2024
|
385.00p
|
385.50p
|
378.00p
|
378.00p
|
181,779
|
|
23/08/2024
|
385.00p
|
385.50p
|
378.00p
|
378.00p
|
181,779
|
|
22/08/2024
|
385.00p
|
385.50p
|
378.00p
|
378.00p
|
181,779
|
|
21/08/2024
|
374.50p
|
381.50p
|
369.50p
|
381.00p
|
260,230
|
|
20/08/2024
|
380.00p
|
380.00p
|
374.00p
|
376.00p
|
127,560
|
|
19/08/2024
|
377.50p
|
388.00p
|
377.50p
|
380.00p
|
175,574
|
|
16/08/2024
|
395.00p
|
395.00p
|
382.50p
|
386.00p
|
465,041
|
|
15/08/2024
|
380.50p
|
390.00p
|
379.50p
|
389.50p
|
594,375
|
|
14/08/2024
|
386.50p
|
386.50p
|
376.50p
|
381.00p
|
302,507
|
|
13/08/2024
|
382.00p
|
385.00p
|
376.00p
|
378.00p
|
194,819
|
|
12/08/2024
|
374.00p
|
377.00p
|
365.00p
|
377.00p
|
316,386
|
|
09/08/2024
|
352.50p
|
367.50p
|
351.24p
|
366.50p
|
170,198
|
|
08/08/2024
|
346.00p
|
356.00p
|
343.50p
|
356.00p
|
343,005
|
|
07/08/2024
|
354.50p
|
358.00p
|
347.00p
|
358.00p
|
343,502
|
|
06/08/2024
|
351.00p
|
360.00p
|
345.00p
|
349.00p
|
318,881
|
|
05/08/2024
|
364.00p
|
365.80p
|
344.50p
|
365.50p
|
317,989
|
|
02/08/2024
|
372.50p
|
380.50p
|
365.30p
|
365.50p
|
357,501
|
|
01/08/2024
|
392.50p
|
393.50p
|
380.00p
|
380.00p
|
378,271
|
|
31/07/2024
|
389.00p
|
392.50p
|
381.00p
|
385.00p
|
234,897
|
|
30/07/2024
|
361.50p
|
390.00p
|
361.50p
|
387.00p
|
421,488
|
|
29/07/2024
|
384.00p
|
389.50p
|
375.50p
|
376.50p
|
326,571
|
|
26/07/2024
|
375.00p
|
386.00p
|
365.23p
|
373.50p
|
193,512
|
|
25/07/2024
|
367.00p
|
374.50p
|
362.95p
|
373.50p
|
205,006
|
|
24/07/2024
|
371.50p
|
381.00p
|
367.50p
|
367.50p
|
400,118
|
|
23/07/2024
|
388.00p
|
388.00p
|
374.00p
|
378.00p
|
241,103
|
|
22/07/2024
|
367.00p
|
382.00p
|
367.00p
|
382.00p
|
322,322
|
|
19/07/2024
|
375.00p
|
377.72p
|
370.00p
|
372.00p
|
432,787
|
|
18/07/2024
|
357.50p
|
376.00p
|
357.50p
|
374.00p
|
299,531
|
|
17/07/2024
|
362.00p
|
366.50p
|
356.16p
|
366.00p
|
279,298
|
|
16/07/2024
|
377.50p
|
377.50p
|
362.50p
|
362.50p
|
338,384
|
|
15/07/2024
|
362.00p
|
370.00p
|
359.53p
|
369.50p
|
311,880
|
|
12/07/2024
|
368.00p
|
368.50p
|
359.50p
|
364.00p
|
234,501
|
|
11/07/2024
|
360.00p
|
367.50p
|
352.50p
|
367.50p
|
938,810
|
|
10/07/2024
|
351.00p
|
359.00p
|
349.52p
|
359.00p
|
357,659
|
|
09/07/2024
|
350.00p
|
356.00p
|
347.66p
|
352.00p
|
172,329
|
|
08/07/2024
|
352.50p
|
358.00p
|
349.00p
|
350.50p
|
204,120
|
|
05/07/2024
|
346.50p
|
366.50p
|
346.50p
|
354.00p
|
538,062
|
|
04/07/2024
|
347.00p
|
351.00p
|
341.00p
|
350.00p
|
365,467
|
|
03/07/2024
|
358.00p
|
358.00p
|
345.50p
|
346.00p
|
232,690
|
|
02/07/2024
|
358.00p
|
358.00p
|
343.50p
|
348.50p
|
140,946
|
|
01/07/2024
|
350.00p
|
353.50p
|
343.50p
|
346.00p
|
185,757
|
|
28/06/2024
|
345.50p
|
355.00p
|
345.50p
|
347.00p
|
393,236
|
|
27/06/2024
|
343.50p
|
355.50p
|
343.50p
|
352.50p
|
389,024
|
|
26/06/2024
|
342.00p
|
353.00p
|
342.00p
|
353.00p
|
408,429
|
|
25/06/2024
|
350.00p
|
351.50p
|
346.50p
|
348.00p
|
243,214
|
|
24/06/2024
|
344.00p
|
356.00p
|
344.00p
|
350.00p
|
456,627
|
|
21/06/2024
|
355.00p
|
355.00p
|
345.00p
|
354.50p
|
1,742,381
|
|
20/06/2024
|
343.50p
|
351.00p
|
338.45p
|
350.00p
|
362,802
|
|
19/06/2024
|
334.50p
|
349.00p
|
334.50p
|
344.00p
|
388,789
|
|
18/06/2024
|
333.00p
|
344.00p
|
328.82p
|
344.00p
|
384,807
|
|
17/06/2024
|
330.50p
|
337.00p
|
327.15p
|
330.00p
|
359,103
|
|
14/06/2024
|
320.50p
|
332.50p
|
320.50p
|
332.50p
|
187,171
|
|
13/06/2024
|
332.50p
|
338.50p
|
329.00p
|
329.00p
|
159,259
|
|
12/06/2024
|
335.00p
|
341.00p
|
328.47p
|
340.00p
|
113,837
|
|
11/06/2024
|
338.00p
|
343.50p
|
331.00p
|
333.50p
|
359,414
|
|
10/06/2024
|
335.50p
|
344.50p
|
335.50p
|
340.00p
|
251,574
|
|
07/06/2024
|
342.50p
|
352.25p
|
342.00p
|
343.00p
|
331,295
|
|
06/06/2024
|
353.00p
|
355.00p
|
349.00p
|
352.00p
|
197,681
|
|
05/06/2024
|
366.50p
|
366.50p
|
350.50p
|
356.00p
|
406,816
|
|
04/06/2024
|
352.50p
|
361.50p
|
351.50p
|
357.50p
|
531,295
|
|
03/06/2024
|
356.00p
|
360.60p
|
352.22p
|
360.00p
|
1,878,262
|
|
31/05/2024
|
347.00p
|
357.00p
|
347.00p
|
351.00p
|
986,278
|
|
30/05/2024
|
346.00p
|
357.50p
|
346.00p
|
350.00p
|
592,036
|
|
29/05/2024
|
355.50p
|
355.50p
|
337.50p
|
348.50p
|
410,812
|
|
28/05/2024
|
356.50p
|
363.50p
|
345.50p
|
345.50p
|
562,381
|
|
27/05/2024
|
350.00p
|
358.50p
|
346.50p
|
358.00p
|
620,958
|
|
24/05/2024
|
350.00p
|
358.50p
|
346.50p
|
358.00p
|
620,958
|
|
23/05/2024
|
337.50p
|
355.00p
|
336.50p
|
355.00p
|
1,048,711
|
|
22/05/2024
|
315.00p
|
354.00p
|
315.00p
|
346.50p
|
1,051,545
|
|
21/05/2024
|
315.50p
|
315.50p
|
303.50p
|
312.00p
|
1,447,303
|
|
20/05/2024
|
306.00p
|
312.00p
|
300.00p
|
308.00p
|
225,834
|
|
17/05/2024
|
307.00p
|
309.50p
|
301.50p
|
305.00p
|
91,809
|
|
16/05/2024
|
300.50p
|
306.50p
|
297.50p
|
304.50p
|
620,295
|
|
15/05/2024
|
299.00p
|
304.50p
|
297.00p
|
300.00p
|
524,296
|
|
14/05/2024
|
297.00p
|
299.00p
|
295.50p
|
298.00p
|
365,178
|
|
13/05/2024
|
308.00p
|
308.00p
|
297.00p
|
297.00p
|
208,024
|
|
10/05/2024
|
287.50p
|
302.00p
|
286.51p
|
301.50p
|
355,676
|