IntegraFin Holding
(IHP)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
03/06/2025
|
318.00p
|
322.00p
|
314.50p
|
317.00p
|
904,724
|
|
02/06/2025
|
327.00p
|
327.00p
|
314.50p
|
319.00p
|
522,514
|
|
30/05/2025
|
316.00p
|
325.00p
|
316.00p
|
318.00p
|
931,482
|
|
29/05/2025
|
316.00p
|
322.00p
|
316.00p
|
320.50p
|
867,690
|
|
28/05/2025
|
328.50p
|
328.50p
|
315.50p
|
320.00p
|
655,714
|
|
27/05/2025
|
324.50p
|
324.50p
|
318.50p
|
322.00p
|
164,791
|
|
26/05/2025
|
320.00p
|
323.50p
|
311.00p
|
318.50p
|
423,175
|
|
23/05/2025
|
320.00p
|
323.50p
|
311.00p
|
318.50p
|
423,146
|
|
22/05/2025
|
310.00p
|
323.50p
|
310.00p
|
320.00p
|
310,134
|
|
21/05/2025
|
323.50p
|
328.00p
|
305.50p
|
320.00p
|
1,354,967
|
|
20/05/2025
|
325.50p
|
331.60p
|
322.50p
|
327.50p
|
368,448
|
|
19/05/2025
|
327.50p
|
333.50p
|
322.00p
|
325.00p
|
838,090
|
|
16/05/2025
|
330.50p
|
337.00p
|
324.50p
|
334.00p
|
199,295
|
|
15/05/2025
|
329.00p
|
330.50p
|
326.50p
|
329.50p
|
236,253
|
|
14/05/2025
|
326.50p
|
330.00p
|
320.00p
|
329.00p
|
272,841
|
|
13/05/2025
|
319.00p
|
327.50p
|
318.50p
|
326.50p
|
342,448
|
|
12/05/2025
|
318.00p
|
325.00p
|
317.50p
|
320.00p
|
291,875
|
|
09/05/2025
|
317.50p
|
319.50p
|
315.00p
|
318.00p
|
275,831
|
|
08/05/2025
|
317.50p
|
320.50p
|
314.50p
|
316.50p
|
518,995
|
|
07/05/2025
|
323.00p
|
323.00p
|
313.00p
|
315.00p
|
345,988
|
|
06/05/2025
|
316.00p
|
317.00p
|
305.50p
|
317.00p
|
324,255
|
|
05/05/2025
|
306.00p
|
311.00p
|
303.00p
|
310.50p
|
1,734,487
|
|
02/05/2025
|
306.00p
|
311.00p
|
303.00p
|
310.50p
|
1,734,479
|
|
01/05/2025
|
297.50p
|
307.50p
|
297.50p
|
304.50p
|
363,529
|
|
30/04/2025
|
311.00p
|
311.00p
|
301.50p
|
304.50p
|
363,161
|
|
29/04/2025
|
306.00p
|
312.00p
|
305.00p
|
305.00p
|
598,148
|
|
28/04/2025
|
310.00p
|
311.00p
|
306.00p
|
307.50p
|
166,309
|
|
25/04/2025
|
305.00p
|
309.00p
|
303.00p
|
306.00p
|
314,199
|
|
24/04/2025
|
302.00p
|
307.50p
|
300.50p
|
304.00p
|
289,713
|
|
23/04/2025
|
305.00p
|
308.50p
|
303.50p
|
304.50p
|
327,506
|
|
22/04/2025
|
307.50p
|
307.50p
|
296.50p
|
300.00p
|
194,864
|
|
21/04/2025
|
304.00p
|
305.00p
|
299.50p
|
302.00p
|
175,514
|
|
18/04/2025
|
304.00p
|
305.00p
|
299.50p
|
302.00p
|
175,514
|
|
17/04/2025
|
304.00p
|
305.00p
|
299.50p
|
302.00p
|
175,514
|
|
16/04/2025
|
305.00p
|
305.55p
|
301.00p
|
303.50p
|
278,350
|
|
15/04/2025
|
304.50p
|
311.50p
|
304.50p
|
307.00p
|
408,710
|
|
14/04/2025
|
300.00p
|
307.00p
|
298.50p
|
306.50p
|
369,800
|
|
11/04/2025
|
293.50p
|
297.50p
|
286.00p
|
296.00p
|
2,062,680
|
|
10/04/2025
|
287.50p
|
296.00p
|
286.00p
|
290.00p
|
509,278
|
|
09/04/2025
|
279.50p
|
283.50p
|
272.50p
|
276.00p
|
396,498
|
|
08/04/2025
|
279.50p
|
288.50p
|
273.00p
|
287.50p
|
510,590
|
|
07/04/2025
|
275.00p
|
286.00p
|
263.00p
|
272.00p
|
588,252
|
|
04/04/2025
|
295.00p
|
303.00p
|
278.50p
|
282.00p
|
529,338
|
|
03/04/2025
|
303.00p
|
308.00p
|
298.50p
|
299.50p
|
143,094
|
|
02/04/2025
|
307.00p
|
312.00p
|
304.50p
|
312.00p
|
249,468
|
|
01/04/2025
|
312.00p
|
313.00p
|
306.00p
|
308.50p
|
478,219
|
|
31/03/2025
|
326.50p
|
326.50p
|
306.00p
|
306.00p
|
322,061
|
|
28/03/2025
|
320.00p
|
323.50p
|
318.00p
|
319.50p
|
176,771
|
|
27/03/2025
|
319.50p
|
323.50p
|
319.00p
|
321.00p
|
317,358
|
|
26/03/2025
|
332.00p
|
332.00p
|
322.00p
|
322.00p
|
243,485
|
|
25/03/2025
|
333.00p
|
333.00p
|
321.50p
|
324.50p
|
1,059,523
|
|
24/03/2025
|
335.50p
|
335.50p
|
324.00p
|
324.00p
|
117,701
|
|
21/03/2025
|
333.50p
|
333.50p
|
325.50p
|
326.00p
|
1,288,253
|
|
20/03/2025
|
339.00p
|
340.50p
|
330.50p
|
331.50p
|
437,362
|
|
19/03/2025
|
327.00p
|
342.00p
|
327.00p
|
339.00p
|
305,204
|
|
18/03/2025
|
335.50p
|
336.50p
|
326.50p
|
335.00p
|
178,553
|
|
17/03/2025
|
324.00p
|
335.00p
|
324.00p
|
334.00p
|
410,700
|
|
14/03/2025
|
326.00p
|
329.50p
|
313.50p
|
329.50p
|
366,527
|
|
13/03/2025
|
319.00p
|
321.00p
|
311.50p
|
320.00p
|
318,827
|
|
12/03/2025
|
317.00p
|
322.50p
|
310.00p
|
320.00p
|
590,359
|
|
11/03/2025
|
310.00p
|
319.00p
|
310.00p
|
316.50p
|
424,937
|
|
10/03/2025
|
326.50p
|
326.50p
|
314.00p
|
314.50p
|
744,985
|
|
07/03/2025
|
323.00p
|
326.00p
|
314.00p
|
326.00p
|
194,030
|
|
06/03/2025
|
317.50p
|
329.50p
|
316.50p
|
319.00p
|
228,609
|
|
05/03/2025
|
328.00p
|
332.00p
|
317.50p
|
323.00p
|
226,466
|
|
04/03/2025
|
336.50p
|
336.50p
|
321.50p
|
325.00p
|
481,770
|
|
03/03/2025
|
315.00p
|
330.00p
|
315.00p
|
328.50p
|
217,904
|
|
28/02/2025
|
324.50p
|
327.00p
|
321.00p
|
323.50p
|
515,460
|
|
27/02/2025
|
324.50p
|
330.50p
|
324.35p
|
327.50p
|
152,755
|
|
26/02/2025
|
325.50p
|
332.00p
|
325.50p
|
329.50p
|
186,644
|
|
25/02/2025
|
324.50p
|
338.00p
|
324.50p
|
328.50p
|
262,698
|
|
24/02/2025
|
342.00p
|
345.50p
|
329.50p
|
333.00p
|
908,681
|
|
21/02/2025
|
348.50p
|
348.50p
|
335.50p
|
338.50p
|
459,477
|
|
20/02/2025
|
343.00p
|
347.00p
|
339.50p
|
341.50p
|
291,812
|
|
19/02/2025
|
352.00p
|
357.50p
|
342.50p
|
342.50p
|
374,987
|
|
18/02/2025
|
357.50p
|
357.50p
|
348.50p
|
352.50p
|
315,362
|
|
17/02/2025
|
365.00p
|
365.00p
|
353.00p
|
354.00p
|
225,205
|
|
14/02/2025
|
355.00p
|
361.00p
|
355.00p
|
358.00p
|
136,826
|
|
13/02/2025
|
366.00p
|
366.00p
|
356.00p
|
357.50p
|
301,768
|
|
12/02/2025
|
362.00p
|
369.00p
|
355.50p
|
358.00p
|
269,153
|
|
11/02/2025
|
357.00p
|
363.50p
|
357.00p
|
358.50p
|
134,250
|
|
10/02/2025
|
355.00p
|
362.00p
|
355.00p
|
360.00p
|
258,634
|
|
07/02/2025
|
362.50p
|
363.80p
|
357.50p
|
357.50p
|
292,624
|
|
06/02/2025
|
357.00p
|
369.00p
|
357.00p
|
365.00p
|
476,568
|
|
05/02/2025
|
365.00p
|
365.50p
|
361.46p
|
365.00p
|
345,177
|
|
04/02/2025
|
367.00p
|
367.00p
|
359.50p
|
362.50p
|
358,394
|
|
03/02/2025
|
357.50p
|
364.50p
|
356.50p
|
362.50p
|
358,703
|
|
31/01/2025
|
367.00p
|
367.00p
|
358.00p
|
364.50p
|
396,726
|
|
30/01/2025
|
365.00p
|
368.00p
|
354.50p
|
363.00p
|
190,415
|
|
29/01/2025
|
361.50p
|
367.00p
|
359.50p
|
363.00p
|
966,547
|
|
28/01/2025
|
358.50p
|
364.50p
|
349.50p
|
360.00p
|
198,582
|
|
27/01/2025
|
352.00p
|
358.50p
|
352.00p
|
357.00p
|
538,162
|
|
24/01/2025
|
363.00p
|
367.21p
|
355.50p
|
356.00p
|
812,732
|
|
23/01/2025
|
363.50p
|
363.50p
|
350.50p
|
356.50p
|
1,098,228
|
|
22/01/2025
|
350.00p
|
363.50p
|
350.00p
|
354.00p
|
395,087
|
|
21/01/2025
|
370.00p
|
370.00p
|
356.50p
|
359.00p
|
174,215
|
|
20/01/2025
|
365.00p
|
375.00p
|
359.50p
|
361.50p
|
944,586
|
|
17/01/2025
|
351.00p
|
368.00p
|
351.00p
|
365.00p
|
626,788
|
|
16/01/2025
|
341.50p
|
360.50p
|
341.50p
|
351.00p
|
282,796
|
|
15/01/2025
|
344.00p
|
354.41p
|
341.50p
|
351.00p
|
485,630
|
|
14/01/2025
|
329.50p
|
345.15p
|
326.50p
|
336.50p
|
385,701
|
|
13/01/2025
|
329.00p
|
329.00p
|
316.50p
|
321.50p
|
366,378
|
|
10/01/2025
|
321.00p
|
328.50p
|
319.00p
|
319.00p
|
458,729
|
|
09/01/2025
|
326.00p
|
331.00p
|
310.15p
|
330.50p
|
971,730
|
|
08/01/2025
|
317.50p
|
330.00p
|
317.50p
|
319.50p
|
479,631
|
|
07/01/2025
|
326.50p
|
331.50p
|
323.00p
|
325.00p
|
296,035
|
|
06/01/2025
|
339.00p
|
339.00p
|
323.00p
|
328.00p
|
246,850
|
|
03/01/2025
|
330.00p
|
345.00p
|
321.50p
|
331.50p
|
183,169
|
|
02/01/2025
|
351.00p
|
359.00p
|
330.50p
|
331.00p
|
189,115
|
|
01/01/2025
|
341.50p
|
348.50p
|
341.00p
|
345.50p
|
69,833
|
|
31/12/2024
|
341.50p
|
348.50p
|
341.00p
|
345.50p
|
69,833
|
|
30/12/2024
|
354.00p
|
354.50p
|
340.50p
|
345.50p
|
112,607
|
|
27/12/2024
|
345.50p
|
353.00p
|
345.00p
|
347.50p
|
133,566
|
|
26/12/2024
|
351.50p
|
354.50p
|
337.00p
|
353.00p
|
74,655
|
|
25/12/2024
|
351.50p
|
354.50p
|
337.00p
|
353.00p
|
74,655
|
|
24/12/2024
|
351.50p
|
354.50p
|
337.00p
|
353.00p
|
74,655
|
|
23/12/2024
|
341.50p
|
357.50p
|
340.50p
|
347.50p
|
266,050
|
|
20/12/2024
|
341.50p
|
350.50p
|
341.50p
|
349.00p
|
985,134
|
|
19/12/2024
|
351.00p
|
352.00p
|
334.58p
|
352.00p
|
819,037
|
|
18/12/2024
|
380.50p
|
389.50p
|
338.00p
|
340.50p
|
1,858,802
|
|
17/12/2024
|
390.50p
|
398.00p
|
385.00p
|
390.00p
|
398,653
|
|
16/12/2024
|
383.00p
|
395.00p
|
383.00p
|
391.00p
|
933,147
|
|
13/12/2024
|
402.50p
|
402.50p
|
389.00p
|
390.00p
|
123,481
|
|
12/12/2024
|
400.50p
|
405.00p
|
390.50p
|
391.00p
|
272,203
|
|
11/12/2024
|
390.50p
|
406.50p
|
385.00p
|
398.50p
|
641,118
|
|
10/12/2024
|
399.50p
|
401.00p
|
387.50p
|
398.00p
|
142,047
|
|
09/12/2024
|
402.00p
|
407.00p
|
388.00p
|
399.00p
|
258,274
|
|
06/12/2024
|
387.00p
|
400.50p
|
380.50p
|
394.50p
|
197,126
|
|
05/12/2024
|
399.00p
|
401.00p
|
391.00p
|
396.50p
|
176,234
|
|
04/12/2024
|
388.00p
|
403.50p
|
382.50p
|
400.00p
|
225,108
|