IntegraFin (IHP) Stock Chart & Stock Price History → The 1,000X Crypto Playbook (From True Market Insiders) (Ad) Free IHP Stock Alerts GBX 305 +0.50 (+0.16%) (As of 04:35 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesStock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades IntegraFin Stock Price Performance5 Day Performance+1.16%1 Month Performance+5.17%3 Month Performance+10.83%6 Month Performance+20.94%Year-To-Date Performance+0.59%1 Year Performance+9.55% 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 Email Address Ad Priority GoldRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.Click here for your free guide IHP Stock Chart for Friday, May, 17, 2024 IHP Chart by TradingView IntegraFin Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/16/2024GBX 300GBX 304.50+1.50%GBX 306.50GBX 297.50604,691 shs£1.01 billion05/15/2024GBX 297.16GBX 300+0.95%GBX 304.50GBX 297724,296 shs£993.96 million05/14/2024GBX 297GBX 297.16+0.06%GBX 299GBX 295.50365,178 shs£984.56 million05/13/2024GBX 301.50GBX 297-1.49%GBX 308GBX 297207,872 shs£984.02 million05/10/2024GBX 295GBX 296.16+0.39%GBX 302GBX 286.51355,676 shs£981.24 million05/09/2024GBX 297.07GBX 295-0.70%GBX 302.50GBX 294.50209,004 shs£977.39 million Get the Latest News and Ratings for IHP and Related StocksEnter your email address below to receive the latest news and analysts' ratings for IntegraFin and its competitors with MarketBeat's FREE daily newsletter. 05/08/2024GBX 303.50GBX 297.07-2.12%GBX 309GBX 296275,919 shs£984.24 million05/07/2024GBX 306GBX 303.50-0.82%GBX 308GBX 301575,812 shs£1.01 billion05/06/2024GBX 306GBX 306GBX 308.11GBX 299.50370,549 shs£1.01 billion05/03/2024GBX 299GBX 306+2.34%GBX 308.11GBX 299.50370,549 shs£1.01 billion05/02/2024GBX 299.50GBX 299-0.17%GBX 303GBX 296.75830,364 shs£990.65 million05/01/2024GBX 300GBX 299.50-0.17%GBX 305GBX 294.50124,874 shs£992.30 million04/30/2024GBX 306.50GBX 300-2.12%GBX 308.38GBX 300390,532 shs£993.96 million04/29/2024GBX 295.50GBX 306.50+3.72%GBX 306.50GBX 293.50229,387 shs£1.02 billion04/26/2024GBX 290GBX 295.50+1.90%GBX 300.50GBX 293121,875 shs£979.05 million04/25/2024GBX 295.50GBX 290-1.86%GBX 299.50GBX 290165,830 shs£960.83 million04/24/2024GBX 300GBX 295.50-1.50%GBX 301.50GBX 294.50296,268 shs£979.05 million04/23/2024GBX 292.50GBX 300+2.56%GBX 300GBX 286.50199,974 shs£993.96 million04/22/2024GBX 287GBX 292.50+1.92%GBX 292.50GBX 285.50200,755 shs£969.11 million04/19/2024GBX 296GBX 287-3.04%GBX 295GBX 285.50171,982 shs£950.89 million04/18/2024GBX 290GBX 296+2.07%GBX 297GBX 290166,829 shs£980.71 million04/17/2024GBX 292GBX 290-0.68%GBX 302.50GBX 289280,206 shs£960.83 million04/16/2024GBX 287GBX 292+1.74%GBX 292GBX 278.50342,785 shs£967.45 million04/15/2024GBX 283GBX 287+1.41%GBX 290.50GBX 283.07241,357 shs£950.89 million04/12/2024GBX 275.48GBX 283+2.73%GBX 284.77GBX 277.50175,577 shs£937.64 million04/11/2024GBX 273.99GBX 275.48+0.54%GBX 279.50GBX 267.50182,420 shs£912.73 million04/10/2024GBX 276.11GBX 273.99-0.77%GBX 280GBX 272.25223,065 shs£907.78 million04/09/2024GBX 276GBX 276.11+0.04%GBX 280GBX 275.50133,765 shs£914.81 million04/08/2024GBX 272.50GBX 276+1.28%GBX 279.66GBX 271.50225,861 shs£914.44 million04/05/2024GBX 273GBX 272.50-0.18%GBX 273.50GBX 268184,175 shs£902.85 million04/04/2024GBX 273.50GBX 273-0.18%GBX 276GBX 271149,564 shs£904.50 million04/03/2024GBX 271GBX 273.50+0.92%GBX 275GBX 265142,414 shs£906.16 million04/02/2024GBX 278GBX 271-2.52%GBX 281.50GBX 270.50137,386 shs£897.88 million04/01/2024GBX 278GBX 278GBX 280GBX 270.40243,330 shs£921.07 million03/29/2024GBX 278GBX 278GBX 280GBX 270.40243,330 shs£921.07 million03/28/2024GBX 273.60GBX 278+1.61%GBX 280GBX 270.40243,330 shs£921.07 million03/27/2024GBX 272.40GBX 273.60+0.44%GBX 273.80GBX 270189,343 shs£906.49 million03/26/2024GBX 271.40GBX 272.40+0.37%GBX 274.20GBX 270.20105,811 shs£902.52 million03/25/2024GBX 273.80GBX 271.40-0.88%GBX 277.40GBX 267106,234 shs£899.20 million03/22/2024GBX 274.60GBX 273.80-0.29%GBX 280.80GBX 271.60129,191 shs£907.15 millionThe ONE AI Stock to own now. (It’s not Nvidia.) (Ad)Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …Click here to see the presentation now.03/21/2024GBX 271GBX 274.60+1.33%GBX 277GBX 272.80148,367 shs£909.81 million03/20/2024GBX 269.20GBX 271+0.67%GBX 274.20GBX 267.0796,398 shs£897.88 million03/19/2024GBX 268.40GBX 269.20+0.30%GBX 270.60GBX 266.6091,433 shs£891.91 million03/18/2024GBX 269GBX 268.40-0.22%GBX 269.60GBX 266.2079,376 shs£889.26 million03/15/2024GBX 269.40GBX 269-0.15%GBX 272.80GBX 266.40462,581 shs£891.25 million03/14/2024GBX 276.80GBX 269.40-2.67%GBX 276GBX 267.40164,308 shs£892.58 million03/13/2024GBX 274.80GBX 276.80+0.73%GBX 277.20GBX 272.80422,106 shs£917.09 million03/12/2024GBX 278.20GBX 274.80-1.22%GBX 280.60GBX 273.20176,858 shs£910.47 million03/11/2024GBX 279.40GBX 278.20-0.43%GBX 281.20GBX 278140,576 shs£921.73 million03/08/2024GBX 279.40GBX 279.50+0.04%GBX 281.60GBX 278.09110,743 shs£926.04 million03/07/2024GBX 276.40GBX 279.40+1.09%GBX 280.80GBX 275274,899 shs£925.71 million03/06/2024GBX 271GBX 276.40+1.99%GBX 279.60GBX 264.201.21 million shs£915.77 million03/05/2024GBX 279.40GBX 271-3.01%GBX 278.60GBX 270159,119 shs£897.88 million03/04/2024GBX 277GBX 279.40+0.87%GBX 279.60GBX 274.60199,517 shs£925.71 million03/01/2024GBX 273GBX 277+1.47%GBX 277.80GBX 272103,965 shs£917.76 million02/29/2024GBX 270GBX 273+1.11%GBX 274.20GBX 269.40360,159 shs£904.50 million02/28/2024GBX 267.80GBX 270+0.82%GBX 270GBX 264.40227,375 shs£894.56 million02/27/2024GBX 267GBX 267.80+0.30%GBX 268GBX 263.40839,445 shs£887.28 million02/26/2024GBX 267.60GBX 267-0.22%GBX 269.20GBX 265.60160,397 shs£884.62 million02/23/2024GBX 269.20GBX 267.60-0.59%GBX 270.40GBX 266.20440,586 shs£886.61 million02/22/2024GBX 271.80GBX 269.20-0.96%GBX 275.60GBX 269.20143,947 shs£891.91 million02/21/2024GBX 270GBX 271.80+0.67%GBX 275.20GBX 269.20547,645 shs£900.53 million02/20/2024GBX 273.80GBX 270-1.39%GBX 273.40GBX 268.60332,297 shs£894.56 million02/19/2024GBX 275.20GBX 273.80-0.51%GBX 275GBX 271.60127,456 shs£907.15 million02/16/2024GBX 278.40GBX 275.20-1.15%GBX 280GBX 274127,030 shs£911.79 million Related Companies: RICA Stock Chart BBGI Stock Chart FSV Stock Chart TRY Stock Chart MUT Stock Chart IEM Stock Chart N91 Stock Chart SAIN Stock Chart OTV2 Stock Chart AGT Stock Chart Receive IHP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for IntegraFin and its competitors with MarketBeat's FREE daily newsletter. This page (LON:IHP) was last updated on 5/17/2024 by MarketBeat.com Staff From Our PartnersRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Priority GoldObama’s Forever Term [exposed]Porter & CompanyDems have chosen Biden replacement?Paradigm PressDoes this make you sick?Allegiance GoldHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportWhy Is Gold On a MASSIVE rally? Huge Alerts348 million Americans lives to END as we know it?The Oxford ClubDemocrats Push to Replace Dollar With Digital Coin, Control Currency.Monetary Gold Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding IntegraFin Holdings plc Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.