Intosol Holdings (INTO) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Intosol Holdings

Date Open High Low Close* Volume
04/02/2020 16.50p 16.50p 16.50p 16.50p 0
03/02/2020 16.50p 16.50p 16.50p 16.50p 0
31/01/2020 16.50p 16.50p 16.50p 16.50p 0
30/01/2020 16.50p 16.50p 16.50p 16.50p 0
29/01/2020 17.00p 17.00p 14.00p 16.50p 20000
28/01/2020 16.00p 19.00p 16.00p 17.00p 156000
27/01/2020 16.00p 16.00p 16.00p 16.00p 0
24/01/2020 16.00p 16.00p 16.00p 16.00p 10000
23/01/2020 16.00p 16.00p 16.00p 16.00p 0
22/01/2020 16.00p 16.00p 16.00p 16.00p 0
21/01/2020 15.50p 18.00p 15.50p 16.00p 15000
20/01/2020 15.50p 15.50p 15.50p 15.50p 0
17/01/2020 15.50p 15.50p 15.50p 15.50p 0
16/01/2020 15.50p 15.50p 15.22p 15.50p 9000
15/01/2020 15.50p 15.50p 15.50p 15.50p 0
14/01/2020 15.50p 15.50p 15.50p 15.50p 0
13/01/2020 18.00p 18.00p 15.50p 15.50p 20000
10/01/2020 18.00p 18.00p 18.00p 18.00p 200000
09/01/2020 18.00p 18.00p 18.00p 18.00p 0
08/01/2020 18.00p 18.00p 18.00p 18.00p 0
07/01/2020 18.00p 18.00p 18.00p 18.00p 0
06/01/2020 18.00p 18.00p 16.04p 18.00p 5000
03/01/2020 18.00p 18.00p 18.00p 18.00p 0
02/01/2020 18.00p 18.00p 16.04p 18.00p 1349
01/01/2020 18.00p 18.00p 16.04p 18.00p 9991
31/12/2019 18.00p 18.00p 16.04p 18.00p 9991
30/12/2019 17.50p 17.50p 15.05p 17.50p 20190
27/12/2019 17.50p 17.50p 17.50p 17.50p 4678
26/12/2019 18.50p 18.50p 17.00p 17.50p 1836
25/12/2019 18.50p 18.50p 17.00p 17.50p 1836
24/12/2019 18.50p 18.50p 17.00p 17.50p 1836
23/12/2019 17.50p 21.40p 15.00p 18.50p 51438
20/12/2019 17.50p 17.50p 17.50p 17.50p 0
19/12/2019 17.50p 17.74p 17.50p 17.50p 4394
18/12/2019 17.50p 17.50p 17.50p 17.50p 0
17/12/2019 17.50p 17.50p 17.50p 17.50p 0
16/12/2019 17.50p 17.50p 17.50p 17.50p 0
13/12/2019 20.00p 20.00p 17.50p 17.50p 20000
12/12/2019 22.50p 22.50p 18.00p 20.00p 10000
11/12/2019 22.50p 22.50p 22.50p 22.50p 0
10/12/2019 22.50p 22.50p 22.50p 22.50p 0
09/12/2019 22.50p 22.50p 22.50p 22.50p 0
06/12/2019 22.50p 22.50p 22.50p 22.50p 0
05/12/2019 24.50p 24.50p 22.50p 22.50p 15000
04/12/2019 24.50p 24.50p 24.50p 24.50p 0
03/12/2019 24.50p 24.50p 24.50p 24.50p 0
02/12/2019 24.50p 24.50p 24.50p 24.50p 0
29/11/2019 24.50p 24.50p 22.00p 24.50p 15000
28/11/2019 24.50p 24.50p 24.50p 24.50p 0
27/11/2019 22.50p 24.50p 22.50p 24.50p 0
26/11/2019 22.50p 22.50p 22.50p 22.50p 0
25/11/2019 22.50p 22.50p 21.63p 22.50p 15000
22/11/2019 22.50p 22.50p 22.50p 22.50p 0
21/11/2019 22.50p 22.50p 21.63p 22.50p 1226
20/11/2019 22.50p 22.50p 22.50p 22.50p 0
19/11/2019 22.50p 22.50p 22.50p 22.50p 0
18/11/2019 22.50p 22.50p 22.50p 22.50p 0
15/11/2019 22.50p 22.50p 22.50p 22.50p 0
14/11/2019 22.50p 22.50p 20.00p 22.50p 13000
13/11/2019 22.50p 22.50p 22.50p 22.50p 0
12/11/2019 22.50p 24.60p 22.50p 22.50p 2500
11/11/2019 22.50p 22.50p 22.50p 22.50p 0
08/11/2019 22.50p 22.50p 22.50p 22.50p 0
07/11/2019 22.50p 24.95p 22.50p 22.50p 500
06/11/2019 22.50p 25.00p 22.50p 22.50p 10000
05/11/2019 22.50p 22.50p 22.50p 22.50p 0
04/11/2019 22.50p 22.50p 22.50p 22.50p 0
01/11/2019 22.50p 22.50p 22.50p 22.50p 0
31/10/2019 22.50p 24.00p 22.50p 22.50p 0
30/10/2019 24.00p 24.00p 24.00p 24.00p 0
29/10/2019 24.00p 25.00p 24.00p 24.00p 0
28/10/2019 27.50p 27.50p 25.00p 25.00p 10000
25/10/2019 27.50p 28.20p 27.50p 27.50p 0
24/10/2019 29.00p 29.00p 27.00p 28.20p 17862
23/10/2019 30.00p 30.00p 25.00p 29.00p 10936
22/10/2019 30.00p 30.00p 30.00p 30.00p 0
21/10/2019 30.00p 30.00p 30.00p 30.00p 0
18/10/2019 30.00p 30.00p 26.00p 30.00p 10000
17/10/2019 33.50p 35.00p 30.00p 30.00p 38201
16/10/2019 33.50p 33.50p 33.50p 33.50p 0
15/10/2019 33.50p 35.00p 33.50p 33.50p 20000
14/10/2019 33.50p 33.50p 29.00p 33.50p 9000
11/10/2019 33.50p 33.50p 33.50p 33.50p 0
10/10/2019 33.50p 33.50p 33.50p 33.50p 0
09/10/2019 33.50p 33.50p 33.50p 33.50p 0
08/10/2019 33.50p 33.50p 33.50p 33.50p 0
07/10/2019 40.00p 40.00p 33.50p 33.50p 1000
04/10/2019 40.00p 40.00p 35.00p 40.00p 10000
03/10/2019 40.00p 40.00p 40.00p 40.00p 0
02/10/2019 40.00p 40.00p 40.00p 40.00p 0
01/10/2019 40.00p 40.00p 35.00p 40.00p 21000
30/09/2019 40.00p 40.00p 39.00p 40.00p 7000
27/09/2019 40.00p 40.00p 35.00p 40.00p 55650
26/09/2019 40.00p 40.00p 35.00p 35.00p 119500
25/09/2019 40.00p 40.00p 35.00p 35.00p 142000
24/09/2019 40.00p 40.75p 40.00p 40.00p 1226
23/09/2019 40.00p 40.00p 35.00p 40.00p 0
20/09/2019 40.00p 40.75p 35.00p 35.00p 81000
19/09/2019 40.00p 40.00p 35.00p 36.00p 9112
18/09/2019 40.00p 40.00p 40.00p 40.00p 0
17/09/2019 40.00p 40.00p 40.00p 40.00p 0
16/09/2019 40.00p 40.00p 40.00p 40.00p 0
13/09/2019 40.00p 40.00p 40.00p 40.00p 0
12/09/2019 40.00p 40.00p 40.00p 40.00p 0
11/09/2019 40.00p 40.00p 40.00p 40.00p 0
10/09/2019 40.00p 40.00p 40.00p 40.00p 0
09/09/2019 40.00p 40.00p 40.00p 40.00p 0
06/09/2019 40.00p 40.00p 40.00p 40.00p 0
05/09/2019 40.00p 40.00p 40.00p 40.00p 0
04/09/2019 40.00p 40.00p 40.00p 40.00p 0
03/09/2019 40.00p 40.00p 40.00p 40.00p 0
02/09/2019 40.00p 40.00p 40.00p 40.00p 0
30/08/2019 40.00p 40.00p 40.00p 40.00p 0
29/08/2019 40.00p 40.00p 40.00p 40.00p 0
28/08/2019 40.00p 40.00p 40.00p 40.00p 0
27/08/2019 40.00p 40.00p 40.00p 40.00p 0
23/08/2019 40.00p 40.00p 40.00p 40.00p 0
22/08/2019 40.00p 40.00p 40.00p 40.00p 0
21/08/2019 40.00p 40.00p 40.00p 40.00p 0
20/08/2019 40.00p 40.00p 40.00p 40.00p 0
19/08/2019 40.00p 40.00p 40.00p 40.00p 0
16/08/2019 40.00p 40.00p 40.00p 40.00p 0
15/08/2019 40.00p 40.00p 40.00p 40.00p 0
14/08/2019 40.00p 40.00p 40.00p 40.00p 0
13/08/2019 40.00p 40.00p 40.00p 40.00p 0
12/08/2019 40.00p 40.00p 40.00p 40.00p 0
09/08/2019 40.00p 40.00p 40.00p 40.00p 0
08/08/2019 40.00p 40.00p 40.00p 40.00p 0
07/08/2019 40.00p 40.00p 40.00p 40.00p 0
06/08/2019 40.00p 40.00p 40.00p 40.00p 0
05/08/2019 40.00p 40.00p 40.00p 40.00p 0
02/08/2019 40.00p 40.00p 40.00p 40.00p 0
01/08/2019 40.00p 40.00p 40.00p 40.00p 0
31/07/2019 40.00p 40.00p 40.00p 40.00p 0
30/07/2019 40.00p 40.00p 40.00p 40.00p 0
29/07/2019 40.00p 40.00p 40.00p 40.00p 0
26/07/2019 40.00p 40.00p 40.00p 40.00p 0
25/07/2019 40.00p 40.00p 40.00p 40.00p 0
24/07/2019 40.00p 40.00p 40.00p 40.00p 0
23/07/2019 40.00p 40.00p 40.00p 40.00p 0
22/07/2019 39.00p 40.00p 39.00p 40.00p 0
19/07/2019 39.00p 39.00p 39.00p 39.00p 0
18/07/2019 39.00p 39.00p 39.00p 39.00p 0
17/07/2019 39.00p 39.00p 39.00p 39.00p 0
16/07/2019 38.00p 41.00p 38.00p 39.00p 6000
15/07/2019 38.00p 38.00p 38.00p 38.00p 0
12/07/2019 38.00p 38.00p 38.00p 38.00p 0
11/07/2019 38.00p 38.00p 38.00p 38.00p 0
10/07/2019 38.00p 38.00p 38.00p 38.00p 0
09/07/2019 38.00p 38.00p 38.00p 38.00p 0
08/07/2019 38.00p 38.00p 35.00p 38.00p 1000
05/07/2019 38.00p 38.00p 38.00p 38.00p 0
04/07/2019 38.00p 38.00p 38.00p 38.00p 0
03/07/2019 38.00p 38.00p 38.00p 38.00p 0
02/07/2019 38.00p 38.00p 35.00p 38.00p 250
01/07/2019 38.00p 38.00p 38.00p 38.00p 0
28/06/2019 38.00p 38.00p 38.00p 38.00p 0
27/06/2019 38.00p 38.00p 38.00p 38.00p 0
26/06/2019 38.00p 38.00p 38.00p 38.00p 0
25/06/2019 38.00p 38.00p 38.00p 38.00p 0
24/06/2019 38.00p 38.00p 38.00p 38.00p 0
21/06/2019 38.00p 38.00p 38.00p 38.00p 0
20/06/2019 38.00p 38.00p 38.00p 38.00p 0
19/06/2019 38.00p 43.00p 38.00p 38.00p 981
18/06/2019 38.00p 38.00p 38.00p 38.00p 0
17/06/2019 38.00p 38.00p 35.00p 38.00p 0
14/06/2019 35.00p 35.00p 35.00p 35.00p 0
13/06/2019 35.00p 35.00p 35.00p 35.00p 0
12/06/2019 35.00p 35.00p 35.00p 35.00p 0
11/06/2019 35.00p 35.00p 35.00p 35.00p 0
10/06/2019 35.00p 35.00p 35.00p 35.00p 0
07/06/2019 35.00p 35.00p 35.00p 35.00p 0
06/06/2019 35.00p 35.00p 35.00p 35.00p 0
05/06/2019 35.00p 35.00p 35.00p 35.00p 0
04/06/2019 35.00p 35.00p 35.00p 35.00p 0
03/06/2019 35.00p 35.00p 30.10p 35.00p 1000
31/05/2019 35.00p 35.00p 35.00p 35.00p 0
30/05/2019 35.00p 35.00p 35.00p 35.00p 0
29/05/2019 34.00p 35.00p 34.00p 35.00p 0
28/05/2019 34.00p 34.00p 34.00p 34.00p 0
24/05/2019 34.00p 34.00p 34.00p 34.00p 0
23/05/2019 34.00p 34.00p 34.00p 34.00p 0
22/05/2019 34.00p 34.00p 34.00p 34.00p 0
21/05/2019 34.00p 34.00p 34.00p 34.00p 0
20/05/2019 34.00p 34.00p 34.00p 34.00p 0
17/05/2019 34.00p 34.00p 34.00p 34.00p 0
16/05/2019 34.00p 34.00p 34.00p 34.00p 0
15/05/2019 34.00p 34.00p 34.00p 34.00p 0
14/05/2019 34.00p 34.00p 34.00p 34.00p 0
13/05/2019 34.00p 34.00p 34.00p 34.00p 0
10/05/2019 34.00p 34.00p 34.00p 34.00p 0
09/05/2019 34.00p 34.00p 34.00p 34.00p 0
08/05/2019 34.00p 34.00p 34.00p 34.00p 0
07/05/2019 34.00p 34.00p 34.00p 34.00p 0
03/05/2019 34.00p 34.00p 34.00p 34.00p 0
02/05/2019 34.00p 34.00p 34.00p 34.00p 0
01/05/2019 34.00p 34.00p 34.00p 34.00p 0
30/04/2019 34.00p 34.00p 34.00p 34.00p 0
29/04/2019 34.00p 34.00p 34.00p 34.00p 0
26/04/2019 34.00p 34.00p 34.00p 34.00p 0

*Close Price adjusted for both dividends and splits