IntegraFin Holdings PLC IHP
LSE · Birleşik Krallık · Çeşitli
GBp 374,00-3,50 (-%0,93)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 374,00 | -%0,93 | GBp 367,50 | GBp 376,50 | GBp 366,23 | 321,39K |
| 2026-09-30 | GBp 377,50 | +%2,03 | GBp 380,50 | GBp 383,00 | GBp 371,00 | 547,24K |
| 2026-09-29 | GBp 370,00 | +%1,37 | GBp 366,00 | GBp 372,50 | GBp 360,00 | 1,31M |
| 2026-09-28 | GBp 365,00 | -%0,14 | GBp 366,00 | GBp 370,00 | GBp 363,00 | 1,15M |
| 2026-09-25 | GBp 365,50 | +%1,39 | GBp 371,00 | GBp 371,00 | GBp 364,00 | 180,64K |
| 2026-09-24 | GBp 360,50 | -%1,77 | GBp 376,50 | GBp 376,50 | GBp 358,50 | 377,20K |
| 2026-09-23 | GBp 367,00 | -%2,13 | GBp 365,50 | GBp 376,50 | GBp 365,50 | 309,03K |
| 2026-09-22 | GBp 375,00 | -%1,70 | GBp 372,50 | GBp 385,00 | GBp 372,50 | 468,57K |
| 2026-09-21 | GBp 381,50 | +%2,83 | GBp 375,00 | GBp 384,00 | GBp 371,89 | 1,09M |
| 2026-09-18 | GBp 371,00 | -%0,40 | GBp 376,00 | GBp 379,00 | GBp 369,50 | 560,24K |
| 2026-09-17 | GBp 372,50 | +%1,36 | GBp 370,50 | GBp 375,50 | GBp 367,00 | 342,85K |
| 2026-09-16 | GBp 367,50 | +%0,14 | GBp 365,00 | GBp 375,00 | GBp 362,50 | 244,42K |
| 2026-09-15 | GBp 367,00 | +%0,69 | GBp 363,00 | GBp 367,00 | GBp 358,50 | 425,84K |
| 2026-09-14 | GBp 364,50 | -%2,02 | GBp 362,50 | GBp 370,50 | GBp 362,50 | 200,51K |
| 2026-09-11 | GBp 372,00 | +%0,13 | GBp 372,00 | GBp 377,00 | GBp 361,65 | 244,88K |
| 2026-09-10 | GBp 371,50 | -%1,59 | GBp 370,00 | GBp 379,50 | GBp 370,00 | 122,20K |
| 2026-09-09 | GBp 377,50 | +%0,40 | GBp 374,50 | GBp 382,50 | GBp 374,50 | 252,13K |
| 2026-09-08 | GBp 376,00 | -%1,05 | GBp 372,00 | GBp 381,50 | GBp 372,00 | 262,71K |
| 2026-09-07 | GBp 380,00 | -%1,68 | GBp 385,50 | GBp 386,60 | GBp 379,50 | 371,30K |
| 2026-09-04 | GBp 386,50 | +%0,26 | GBp 385,00 | GBp 387,00 | GBp 384,00 | 219,77K |
| 2026-09-03 | GBp 385,50 | +%1,58 | GBp 391,00 | GBp 391,00 | GBp 378,00 | 346,87K |
| 2026-09-02 | GBp 379,50 | -%2,69 | GBp 380,00 | GBp 388,50 | GBp 378,00 | 362,19K |
| 2026-09-01 | GBp 390,00 | -%2,13 | GBp 390,00 | GBp 398,50 | GBp 384,50 | 964,61K |
| 2026-08-28 | GBp 398,50 | +%0,38 | GBp 399,00 | GBp 400,50 | GBp 396,50 | 791,59K |
| 2026-08-27 | GBp 397,00 | +%0,76 | GBp 390,00 | GBp 398,00 | GBp 390,00 | 391,78K |
| 2026-08-26 | GBp 394,00 | -%0,38 | GBp 393,00 | GBp 400,50 | GBp 393,00 | 381,07K |
| 2026-08-25 | GBp 395,50 | -%1,00 | GBp 402,00 | GBp 402,00 | GBp 395,00 | 268,38K |
| 2026-08-24 | GBp 399,50 | +%1,65 | GBp 393,50 | GBp 399,50 | GBp 388,50 | 125,78K |
| 2026-08-21 | GBp 393,00 | +%1,55 | GBp 395,00 | GBp 395,00 | GBp 387,00 | 1,19M |
| 2026-08-20 | GBp 387,00 | -%1,65 | GBp 402,00 | GBp 402,00 | GBp 387,00 | 820,56K |
| 2026-08-19 | GBp 393,50 | +%0,90 | GBp 385,00 | GBp 393,50 | GBp 383,50 | 725,16K |
| 2026-08-18 | GBp 390,00 | -%0,51 | GBp 400,00 | GBp 400,00 | GBp 389,95 | 411,51K |
| 2026-08-17 | GBp 392,00 | -%0,76 | GBp 386,00 | GBp 397,00 | GBp 386,00 | 375,15K |
| 2026-08-14 | GBp 395,00 | -%0,25 | GBp 402,00 | GBp 402,00 | GBp 395,00 | 1,36M |
| 2026-08-13 | GBp 396,00 | +%0,25 | GBp 395,50 | GBp 398,50 | GBp 391,50 | 335,67K |
| 2026-08-12 | GBp 395,00 | +%0,38 | GBp 393,50 | GBp 399,00 | GBp 392,00 | 642,59K |
| 2026-08-11 | GBp 393,50 | +%3,01 | GBp 387,50 | GBp 397,50 | GBp 379,50 | 612,17K |
| 2026-08-10 | GBp 382,00 | -%0,39 | GBp 396,50 | GBp 396,50 | GBp 381,10 | 1,33M |
| 2026-08-07 | GBp 383,50 | %0,00 | GBp 394,00 | GBp 394,00 | GBp 380,50 | 192,28K |
| 2026-08-06 | GBp 383,50 | +%0,13 | GBp 382,50 | GBp 386,50 | GBp 378,00 | 181,58K |
| 2026-08-05 | GBp 383,00 | +%2,27 | GBp 380,00 | GBp 383,00 | GBp 371,50 | 1,31M |
| 2026-08-04 | GBp 374,50 | +%0,67 | GBp 365,00 | GBp 376,00 | GBp 365,00 | 956,29K |
| 2026-08-03 | GBp 372,00 | +%0,95 | GBp 377,50 | GBp 377,50 | GBp 366,50 | 450,85K |
| 2026-07-31 | GBp 368,50 | -%2,25 | GBp 376,00 | GBp 382,00 | GBp 368,50 | 631,61K |
| 2026-07-30 | GBp 377,00 | +%1,48 | GBp 370,00 | GBp 380,00 | GBp 370,00 | 296,69K |
| 2026-07-29 | GBp 371,50 | -%0,93 | GBp 379,00 | GBp 379,00 | GBp 370,50 | 1,44M |
| 2026-07-28 | GBp 375,00 | -%0,79 | GBp 374,00 | GBp 378,25 | GBp 368,00 | 522,80K |
| 2026-07-27 | GBp 378,00 | +%0,53 | GBp 379,50 | GBp 386,00 | GBp 378,00 | 150,23K |
| 2026-07-24 | GBp 376,00 | -%0,66 | GBp 369,50 | GBp 382,00 | GBp 369,50 | 308,19K |
| 2026-07-23 | GBp 378,50 | -%2,70 | GBp 389,00 | GBp 389,00 | GBp 377,50 | 380,55K |
| 2026-07-22 | GBp 389,00 | -%0,77 | GBp 392,50 | GBp 392,50 | GBp 383,50 | 307,42K |
| 2026-07-21 | GBp 392,00 | +%0,38 | GBp 390,00 | GBp 393,00 | GBp 385,00 | 430,07K |
| 2026-07-20 | GBp 390,50 | +%0,13 | GBp 387,00 | GBp 392,00 | GBp 387,00 | 391,27K |
| 2026-07-17 | GBp 390,00 | %0,00 | GBp 390,00 | GBp 395,00 | GBp 386,50 | 1,15M |
| 2026-07-16 | GBp 390,00 | +%1,56 | GBp 390,00 | GBp 390,00 | GBp 378,50 | 739,93K |
| 2026-07-15 | GBp 384,00 | +%2,54 | GBp 382,50 | GBp 385,00 | GBp 374,50 | 420,58K |
| 2026-07-14 | GBp 374,50 | -%1,32 | GBp 368,00 | GBp 380,00 | GBp 359,00 | 1,38M |
| 2026-07-13 | GBp 379,50 | +%0,93 | GBp 369,00 | GBp 379,50 | GBp 367,00 | 414,39K |
| 2026-07-10 | GBp 376,00 | +%0,27 | GBp 387,00 | GBp 387,00 | GBp 373,00 | 1,20M |
| 2026-07-09 | GBp 375,00 | +%0,81 | GBp 384,00 | GBp 384,00 | GBp 371,00 | 531,91K |
| 2026-07-08 | GBp 372,00 | -%2,36 | GBp 383,00 | GBp 383,00 | GBp 370,00 | 2,25M |
| 2026-07-07 | GBp 381,00 | -%1,04 | GBp 387,50 | GBp 388,50 | GBp 378,50 | 915,79K |
| 2026-07-06 | GBp 385,00 | -%0,65 | GBp 390,00 | GBp 391,50 | GBp 385,00 | 402,66K |
| 2026-07-03 | GBp 387,50 | +%3,33 | GBp 369,50 | GBp 389,00 | GBp 369,50 | 2,01M |
| 2026-07-02 | GBp 375,00 | +%2,04 | GBp 363,00 | GBp 376,50 | GBp 363,00 | 634,38K |
| 2026-07-01 | GBp 367,50 | +%3,67 | GBp 353,00 | GBp 372,50 | GBp 353,00 | 1,48M |
| 2026-06-30 | GBp 354,50 | +%0,85 | GBp 359,50 | GBp 359,50 | GBp 351,50 | 544,38K |
| 2026-06-29 | GBp 351,50 | +%0,14 | GBp 355,00 | GBp 355,00 | GBp 350,00 | 1,43M |
| 2026-06-26 | GBp 351,00 | -%0,71 | GBp 345,50 | GBp 352,00 | GBp 344,50 | 203,23K |
| 2026-06-25 | GBp 353,50 | -%1,26 | GBp 357,50 | GBp 364,50 | GBp 353,50 | 339,75K |
| 2026-06-24 | GBp 358,00 | +%0,70 | GBp 363,50 | GBp 363,50 | GBp 353,00 | 940,01K |
| 2026-06-23 | GBp 355,50 | +%1,72 | GBp 341,50 | GBp 356,00 | GBp 341,50 | 1,17M |
| 2026-06-22 | GBp 349,50 | -%0,85 | GBp 356,00 | GBp 356,00 | GBp 348,00 | 320,70K |
| 2026-06-19 | GBp 352,50 | -%1,95 | GBp 358,50 | GBp 361,50 | GBp 350,50 | 4,42M |
| 2026-06-18 | GBp 359,50 | -%0,83 | GBp 361,00 | GBp 363,00 | GBp 357,00 | 1,22M |
| 2026-06-17 | GBp 362,50 | +%0,97 | GBp 367,50 | GBp 367,50 | GBp 355,00 | 1,07M |
| 2026-06-16 | GBp 359,00 | +%1,56 | GBp 353,50 | GBp 363,50 | GBp 353,50 | 615,53K |
| 2026-06-15 | GBp 353,50 | -%1,26 | GBp 363,00 | GBp 366,50 | GBp 353,50 | 293,28K |
| 2026-06-12 | GBp 358,00 | +%2,14 | GBp 355,00 | GBp 360,50 | GBp 351,00 | 367,24K |
| 2026-06-11 | GBp 350,50 | -%0,85 | GBp 350,50 | GBp 353,00 | GBp 348,00 | 240,82K |
| 2026-06-10 | GBp 353,50 | +%1,29 | GBp 355,00 | GBp 355,00 | GBp 343,50 | 195,40K |
| 2026-06-09 | GBp 349,00 | -%0,43 | GBp 355,00 | GBp 355,00 | GBp 348,00 | 591,49K |
| 2026-06-08 | GBp 350,50 | +%0,72 | GBp 345,50 | GBp 354,00 | GBp 344,50 | 721,67K |
| 2026-06-05 | GBp 348,00 | -%1,00 | GBp 351,50 | GBp 356,00 | GBp 348,00 | 373,94K |
| 2026-06-04 | GBp 351,50 | +%2,33 | GBp 342,50 | GBp 351,50 | GBp 342,50 | 979,65K |
| 2026-06-03 | GBp 343,50 | -%1,72 | GBp 357,50 | GBp 357,50 | GBp 340,50 | 409,36K |
| 2026-06-02 | GBp 349,50 | +%3,56 | GBp 341,50 | GBp 358,00 | GBp 341,50 | 403,64K |
| 2026-06-01 | GBp 337,50 | -%0,30 | GBp 336,50 | GBp 338,50 | GBp 332,50 | 286,67K |
| 2026-05-29 | GBp 338,50 | +%0,89 | GBp 339,00 | GBp 340,50 | GBp 335,00 | 488,77K |
| 2026-05-28 | GBp 335,50 | -%3,31 | GBp 340,00 | GBp 345,00 | GBp 335,00 | 398,57K |