IntegraFin Holdings PLC

IHPI
🏛️ 英国 →
332.50
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 312.40 312.40 300.00 303.20 0.1M
2023-12-28 309.60 309.60 300.20 305.20 0.2M
2023-12-27 297.20 308.00 297.20 303.80 0.2M
2023-12-22 298.40 307.20 289.40 300.60 0.2M
2023-12-21 290.00 301.17 287.00 297.20 0.4M
2023-12-20 300.00 300.00 291.80 299.40 0.3M
2023-12-19 301.20 301.80 290.80 296.60 0.2M
2023-12-18 294.40 301.40 291.16 295.80 0.2M
2023-12-15 295.60 312.20 292.48 294.80 1.1M
2023-12-14 272.20 296.20 270.00 295.20 0.6M
2023-12-13 267.20 268.80 260.00 265.80 0.3M
2023-12-12 273.80 273.80 260.00 260.60 0.7M
2023-12-11 268.00 269.60 260.80 269.00 0.3M
2023-12-08 260.20 264.00 255.70 262.60 0.2M
2023-12-07 254.80 256.60 248.80 256.20 0.3M
2023-12-06 256.00 257.80 248.80 250.80 0.3M
2023-12-05 254.80 254.80 244.80 250.00 0.1M
2023-12-04 252.80 253.60 245.20 249.60 0.1M
2023-12-01 259.00 259.00 248.60 249.60 0.2M
2023-11-30 267.00 267.00 252.80 252.80 0.6M
2023-11-29 266.80 266.80 257.00 260.00 0.4M
2023-11-28 260.00 261.20 254.20 260.60 0.3M
2023-11-27 261.20 261.20 251.00 257.00 0.1M
2023-11-24 261.00 261.00 249.80 256.60 0.1M
2023-11-23 248.80 259.80 248.80 254.80 0.1M
2023-11-22 245.00 258.60 245.00 253.80 0.2M
2023-11-21 257.80 257.80 247.40 250.00 0.1M
2023-11-20 252.40 256.60 248.40 252.40 0.1M
2023-11-17 251.40 254.60 250.00 252.20 0.2M
2023-11-16 246.80 256.60 246.80 249.60 0.1M
2023-11-15 243.60 258.02 243.60 251.40 1.1M
2023-11-14 245.00 250.00 236.60 249.80 0.8M
2023-11-13 244.20 244.20 236.40 240.20 0.3M
2023-11-10 242.32 244.00 239.20 243.00 0.7M
2023-11-09 240.00 245.60 235.00 244.00 0.2M
2023-11-08 228.80 240.00 228.80 235.60 1.1M
2023-11-07 235.60 238.60 230.60 232.80 0.1M
2023-11-06 241.40 241.40 230.80 230.80 0.1M
2023-11-03 233.40 239.60 232.52 237.60 0.2M
2023-11-02 226.20 235.00 224.60 230.80 0.2M
2023-11-01 219.80 227.60 218.85 225.00 0.1M
2023-10-31 213.20 221.40 213.20 218.80 0.4M
2023-10-30 212.64 219.60 211.60 217.20 0.4M
2023-10-27 217.00 217.00 208.73 211.60 0.1M
2023-10-26 214.78 219.60 212.00 213.00 0.7M
2023-10-25 213.31 218.80 210.60 215.40 0.2M
2023-10-24 213.20 221.00 213.00 215.00 0.5M
2023-10-23 213.61 218.80 211.60 218.20 0.2M
2023-10-20 219.64 223.00 215.20 215.40 0.3M
2023-10-19 224.40 224.40 216.77 217.60 0.2M
2023-10-18 223.00 223.00 214.80 219.80 0.6M
2023-10-17 213.00 220.00 212.80 220.00 1.5M
2023-10-16 209.00 222.20 209.00 215.40 1.4M
2023-10-13 223.20 229.00 215.80 215.80 0.4M
2023-10-12 225.40 240.80 225.40 229.20 0.4M
2023-10-11 232.32 232.80 226.71 231.60 0.7M
2023-10-10 231.60 231.60 229.73 231.00 0.1M
2023-10-09 233.06 235.20 224.40 227.20 0.1M
2023-10-06 221.60 232.40 221.60 230.20 3.4M
2023-10-05 223.40 230.60 223.40 226.40 0.3M
2023-10-04 224.60 231.40 223.20 228.00 0.2M
2023-10-03 224.80 234.60 224.80 226.80 0.2M
2023-10-02 244.60 244.60 226.20 230.00 1.0M
2023-09-29 243.00 243.00 232.80 237.20 0.3M
2023-09-28 240.20 245.00 238.20 238.40 0.6M
2023-09-27 241.80 244.00 241.00 244.00 0.9M
2023-09-26 240.85 246.00 240.85 244.00 0.2M
2023-09-25 241.20 244.60 241.20 244.60 0.6M
2023-09-22 245.60 248.20 244.40 244.60 0.4M
2023-09-21 244.60 247.40 242.80 244.80 0.1M
2023-09-20 247.20 248.60 244.40 245.20 0.1M
2023-09-19 243.60 248.20 242.60 244.20 0.1M
2023-09-18 245.40 248.00 242.80 243.00 0.4M
2023-09-15 245.20 251.00 244.80 246.80 0.6M
2023-09-14 242.40 249.00 241.80 249.00 0.6M
2023-09-13 243.40 245.80 242.00 242.80 0.3M
2023-09-12 238.40 244.80 238.40 243.80 0.2M
2023-09-11 236.40 245.00 236.40 242.60 0.3M
2023-09-08 241.84 245.20 240.00 241.40 0.3M
2023-09-07 241.60 245.80 241.60 245.20 0.2M
2023-09-06 236.00 245.80 235.80 243.80 0.6M
2023-09-05 238.00 244.00 238.00 242.00 0.1M
2023-09-04 237.00 244.00 237.00 241.00 0.2M
2023-09-01 238.00 240.80 238.00 240.00 0.2M
2023-08-31 237.80 241.00 236.60 241.00 0.6M
2023-08-30 234.80 236.60 228.80 236.60 0.8M
2023-08-29 235.92 236.80 222.20 229.60 0.2M
2023-08-25 227.60 228.04 223.80 223.80 0.3M
2023-08-24 226.80 231.40 226.60 227.20 0.1M
2023-08-23 222.80 228.00 222.80 225.40 0.4M
2023-08-22 222.60 225.00 219.60 223.80 0.4M
2023-08-21 223.20 226.00 216.20 220.40 0.3M
2023-08-18 231.20 231.20 225.40 226.80 0.3M
2023-08-17 228.40 228.40 219.80 227.80 0.6M
2023-08-16 234.00 234.00 222.20 224.40 0.2M
2023-08-15 224.20 229.80 221.60 227.00 0.4M
2023-08-14 233.80 233.80 223.80 227.00 0.3M
2023-08-11 231.20 233.00 226.80 229.60 0.1M
2023-08-10 234.00 235.40 230.40 233.80 0.1M
2023-08-09 232.80 235.60 227.40 233.20 0.2M
2023-08-08 226.40 233.00 224.80 229.00 0.8M
2023-08-07 220.00 228.02 220.00 226.60 0.1M
2023-08-04 223.80 232.00 223.80 228.40 0.5M
2023-08-03 224.40 232.60 224.40 229.80 0.2M
2023-08-02 229.60 235.80 227.20 230.00 0.7M
2023-08-01 251.40 251.40 236.40 237.60 0.2M
2023-07-31 255.00 256.60 244.00 245.00 0.7M
2023-07-28 258.20 263.00 249.60 250.00 0.8M
2023-07-27 260.27 267.40 260.27 262.00 1.1M
2023-07-26 264.60 266.40 262.40 265.80 0.3M
2023-07-25 259.31 268.40 259.31 265.20 0.2M
2023-07-24 260.20 266.80 260.20 264.00 0.2M
2023-07-21 265.00 269.60 260.20 262.80 1.0M
2023-07-20 268.00 277.80 266.80 269.60 0.9M
2023-07-19 261.20 269.40 258.20 265.40 1.3M
2023-07-18 244.40 258.00 244.40 254.40 1.8M
2023-07-17 246.00 247.00 242.00 246.00 0.4M
2023-07-14 240.60 247.80 236.61 246.00 0.2M
2023-07-13 244.40 248.80 240.80 245.60 0.3M
2023-07-12 234.40 246.00 229.60 240.80 0.4M
2023-07-11 228.00 231.60 226.20 229.60 0.3M
2023-07-10 236.60 236.60 228.00 228.00 0.1M
2023-07-07 230.60 233.00 229.38 231.80 0.1M
2023-07-06 230.90 236.00 230.00 231.00 0.3M
2023-07-05 238.20 240.00 232.60 235.60 0.4M
2023-07-04 244.31 247.60 241.60 241.60 0.1M
2023-07-03 233.60 245.60 233.60 244.80 0.2M
2023-06-30 241.60 242.60 237.00 237.00 0.3M
2023-06-29 244.80 249.40 238.60 238.60 0.1M
2023-06-28 245.60 252.20 238.78 250.40 0.2M
2023-06-27 244.20 244.20 234.80 238.80 0.3M
2023-06-26 246.60 246.60 236.80 238.00 0.3M
2023-06-23 250.40 255.00 244.20 244.20 0.2M
2023-06-22 255.11 257.20 247.40 251.00 1.2M
2023-06-21 253.60 260.80 253.60 257.40 1.5M
2023-06-20 254.40 259.40 251.58 256.40 0.3M
2023-06-19 260.20 264.40 258.60 258.60 0.6M
2023-06-16 270.60 272.89 255.20 262.00 0.9M
2023-06-15 272.80 272.80 267.20 269.20 0.3M
2023-06-14 270.00 272.11 262.40 270.40 0.5M
2023-06-13 269.80 269.80 262.76 267.40 0.3M
2023-06-12 265.60 266.44 260.80 264.00 0.8M
2023-06-09 250.00 261.40 250.00 260.40 0.2M
2023-06-08 256.66 258.31 253.60 255.40 0.3M
2023-06-07 257.60 262.60 254.60 259.40 0.2M
2023-06-06 247.45 258.60 246.17 258.00 0.7M
2023-06-05 258.20 258.20 248.20 249.40 0.2M
2023-06-02 243.40 256.40 243.40 252.20 0.6M
2023-06-01 259.20 259.20 247.00 248.80 0.4M
2023-05-31 264.40 264.40 251.60 251.60 0.3M
2023-05-30 264.00 264.20 257.60 258.60 0.7M
2023-05-26 279.80 279.80 263.00 263.00 0.7M
2023-05-25 281.80 281.80 275.66 276.80 0.1M
2023-05-24 280.00 285.40 276.60 280.60 0.2M
2023-05-23 291.38 295.85 284.40 287.00 0.3M
2023-05-22 287.80 290.00 280.80 289.80 0.3M
2023-05-19 280.00 287.20 277.77 281.00 0.2M
2023-05-18 282.80 284.00 278.80 281.20 0.7M
2023-05-17 273.00 280.40 272.00 278.40 0.3M
2023-05-16 280.00 283.20 277.80 278.60 0.2M
2023-05-15 286.60 286.60 279.10 280.20 0.1M
2023-05-12 287.74 289.20 280.40 280.60 0.2M
2023-05-11 294.80 295.80 286.00 289.60 0.3M
2023-05-10 291.80 294.20 286.60 291.60 0.6M
2023-05-09 293.60 293.60 287.20 292.20 0.3M
2023-05-05 284.00 295.80 284.00 291.80 0.3M
2023-05-04 282.99 288.00 282.00 288.00 0.4M
2023-05-03 282.00 288.80 274.00 283.60 0.9M
2023-05-02 278.60 278.60 269.00 275.00 0.5M
2023-04-28 272.42 274.80 270.26 272.20 0.2M
2023-04-27 263.51 271.80 260.80 270.20 0.3M
2023-04-26 271.00 271.00 264.40 265.40 0.1M
2023-04-25 272.40 275.60 272.00 272.00 0.1M
2023-04-24 275.80 282.00 275.80 277.00 0.2M
2023-04-21 286.60 286.60 275.60 282.20 0.3M
2023-04-20 279.60 284.80 273.80 278.00 0.3M
2023-04-19 269.40 277.40 269.40 272.80 0.4M
2023-04-18 260.80 279.40 260.80 277.00 0.4M
2023-04-17 263.40 263.40 255.00 256.60 0.1M
2023-04-14 260.40 267.00 258.00 259.60 0.2M
2023-04-13 263.48 265.00 255.00 258.00 0.3M
2023-04-12 256.00 263.00 256.00 259.00 0.3M
2023-04-11 269.00 270.00 260.20 260.20 0.2M
2023-04-06 263.83 267.20 257.40 266.20 0.6M
2023-04-05 277.40 277.40 260.20 262.40 0.5M
2023-04-04 276.60 276.60 270.40 272.40 0.2M
2023-04-03 273.00 273.00 269.00 271.00 0.2M
2023-03-31 269.40 275.80 268.40 272.00 0.3M
2023-03-30 276.00 276.00 267.80 270.80 0.3M
2023-03-29 268.20 271.00 263.40 271.00 0.6M
2023-03-28 263.80 264.80 257.00 263.40 0.7M
2023-03-27 258.60 261.40 252.80 260.20 0.9M
2023-03-24 251.99 254.00 248.80 254.00 0.3M
2023-03-23 256.60 256.60 250.80 254.60 0.3M
2023-03-22 253.22 253.80 249.20 249.20 0.7M
2023-03-21 252.50 255.60 249.00 252.60 1.3M
2023-03-20 242.00 254.20 241.00 250.80 0.5M
2023-03-17 259.80 260.00 247.60 251.40 0.5M
2023-03-16 261.60 261.60 256.60 259.20 0.3M
2023-03-15 261.63 262.20 255.00 259.20 1.0M
2023-03-14 262.94 267.20 258.00 265.60 0.2M
2023-03-13 275.60 275.60 254.60 259.80 1.0M
2023-03-10 271.20 271.20 262.20 267.80 0.2M
2023-03-09 265.72 273.60 265.72 272.40 0.2M
2023-03-08 271.14 273.00 270.00 272.00 0.2M
2023-03-07 283.00 283.00 275.80 276.00 0.4M
2023-03-06 276.00 276.91 274.00 274.00 0.4M
2023-03-03 274.40 281.60 274.40 276.20 0.3M
2023-03-02 279.56 283.00 277.80 280.60 0.8M
2023-03-01 285.37 289.40 279.60 281.80 0.3M
2023-02-28 280.60 287.40 277.60 283.40 0.3M
2023-02-27 287.80 289.60 285.00 285.60 0.2M
2023-02-24 297.00 298.03 288.00 288.00 0.1M
2023-02-23 292.40 296.00 288.80 290.00 0.2M
2023-02-22 290.80 290.80 282.30 287.40 0.2M
2023-02-21 295.80 298.18 286.40 289.00 0.3M
2023-02-20 294.02 297.80 294.00 296.80 0.1M
2023-02-17 303.20 303.20 292.80 295.00 0.3M
2023-02-16 307.20 308.40 299.00 302.20 0.5M
2023-02-15 301.00 309.60 301.00 305.20 0.3M
2023-02-14 304.98 315.40 304.98 309.60 0.1M
2023-02-13 310.92 311.20 308.00 309.40 0.2M
2023-02-10 304.20 311.00 304.20 308.40 0.1M
2023-02-09 313.60 316.60 309.00 310.80 0.2M
2023-02-08 307.86 320.60 307.86 315.00 0.4M
2023-02-07 318.72 318.72 304.20 307.80 0.2M
2023-02-06 320.20 320.20 313.40 314.60 0.2M
2023-02-03 321.26 324.68 317.80 318.60 0.3M
2023-02-02 305.00 328.80 305.00 324.80 0.7M
2023-02-01 307.40 317.80 307.40 311.80 0.6M
2023-01-31 330.80 330.80 312.00 312.80 0.4M
2023-01-30 324.52 331.17 323.40 325.00 0.4M
2023-01-27 325.70 331.80 325.70 330.80 0.3M
2023-01-26 326.00 334.85 321.40 328.80 1.2M
2023-01-25 327.37 330.40 321.80 323.00 0.3M
2023-01-24 318.20 331.02 316.63 324.00 0.5M
2023-01-23 314.40 321.80 308.60 315.20 0.6M
2023-01-20 300.60 316.00 300.60 314.20 0.4M
2023-01-19 315.00 315.00 306.40 307.80 0.6M
2023-01-18 321.06 323.40 313.20 314.40 1.0M
2023-01-17 314.80 330.00 314.40 316.60 1.3M
2023-01-16 315.24 322.59 312.00 319.20 0.2M
2023-01-13 315.00 319.20 309.80 311.20 0.1M
2023-01-12 311.18 320.20 311.18 315.60 0.7M
2023-01-11 309.60 320.20 306.20 313.40 0.5M
2023-01-10 295.72 308.20 295.72 307.60 0.4M
2023-01-09 293.40 301.00 289.40 298.20 0.3M
2023-01-06 306.80 306.80 291.80 297.00 0.7M
2023-01-05 297.20 310.60 297.20 298.60 0.1M
2023-01-04 298.24 304.60 297.20 303.20 0.2M
2023-01-03 302.60 309.20 297.60 300.00 0.2M