Intu Properties (INTU) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Intu Properties

Date Open High Low Close* Volume
16/09/2019 44.72p 45.47p 42.12p 43.00p 4248506
13/09/2019 42.95p 45.50p 42.94p 44.98p 4195083
12/09/2019 45.66p 47.80p 42.35p 43.27p 5010991
11/09/2019 41.45p 47.43p 41.45p 45.78p 9172637
10/09/2019 40.32p 43.20p 40.32p 41.70p 7264226
09/09/2019 41.80p 44.57p 39.34p 40.32p 10026335
06/09/2019 34.24p 36.50p 33.80p 36.50p 3787770
05/09/2019 35.59p 36.77p 33.53p 35.69p 4662943
04/09/2019 34.00p 37.28p 34.00p 35.90p 2725527
03/09/2019 38.24p 38.56p 33.70p 34.64p 5761797
02/09/2019 39.90p 40.41p 38.04p 38.21p 2205469
30/08/2019 38.49p 42.59p 38.24p 40.75p 6381247
29/08/2019 38.67p 39.27p 37.29p 37.78p 4312983
28/08/2019 36.78p 38.48p 36.78p 38.20p 4916621
27/08/2019 34.91p 37.83p 34.52p 37.77p 5629901
23/08/2019 32.25p 35.92p 32.25p 34.85p 3622652
22/08/2019 33.00p 33.83p 31.82p 32.22p 5684546
21/08/2019 35.45p 35.46p 33.34p 33.87p 3274363
20/08/2019 36.60p 36.60p 34.20p 34.77p 2488969
19/08/2019 36.08p 37.40p 35.43p 36.35p 2975716
16/08/2019 39.55p 39.55p 35.78p 36.55p 3287145
15/08/2019 38.83p 40.00p 37.83p 38.85p 3969008
14/08/2019 36.19p 39.57p 35.42p 39.35p 8943356
13/08/2019 34.00p 36.30p 34.00p 36.30p 7645415
12/08/2019 37.10p 38.39p 33.56p 34.38p 5227859
09/08/2019 39.20p 39.20p 36.71p 36.82p 4225007
08/08/2019 37.76p 38.90p 37.66p 38.78p 5766582
07/08/2019 39.27p 39.34p 37.48p 38.48p 5715279
06/08/2019 40.00p 40.02p 38.32p 38.40p 9303787
05/08/2019 43.02p 43.47p 38.50p 40.01p 5048457
02/08/2019 43.91p 46.12p 42.41p 43.08p 5431256
01/08/2019 47.29p 48.83p 43.59p 44.52p 6438507
31/07/2019 65.00p 65.98p 47.00p 47.85p 12325523
30/07/2019 74.00p 74.72p 69.74p 70.26p 2799767
29/07/2019 76.22p 77.16p 74.30p 75.02p 1470890
26/07/2019 79.00p 79.04p 76.32p 77.40p 1601523
25/07/2019 78.64p 79.90p 77.50p 79.00p 1305497
24/07/2019 82.36p 83.58p 77.70p 78.50p 2194933
23/07/2019 81.58p 82.36p 80.14p 81.78p 1559966
22/07/2019 81.90p 82.20p 79.58p 81.12p 1284110
19/07/2019 81.04p 81.60p 79.02p 81.08p 2740300
18/07/2019 77.58p 81.02p 77.04p 81.02p 2251457
17/07/2019 75.64p 78.38p 75.64p 78.38p 1811241
16/07/2019 76.00p 77.54p 75.22p 77.52p 1253952
15/07/2019 74.66p 76.22p 74.52p 76.22p 1430541
12/07/2019 75.04p 75.94p 74.52p 74.86p 1243962
11/07/2019 77.48p 79.36p 74.82p 75.38p 1607424
10/07/2019 79.64p 80.30p 77.62p 78.00p 1705870
09/07/2019 78.80p 80.26p 78.32p 80.26p 2190197
08/07/2019 77.32p 79.46p 77.32p 78.30p 1275653
05/07/2019 77.80p 80.16p 77.30p 78.04p 1694582
04/07/2019 76.20p 78.22p 76.20p 76.36p 1082594
03/07/2019 74.90p 77.12p 74.90p 76.50p 1316632
02/07/2019 75.90p 76.62p 73.90p 74.66p 1786631
01/07/2019 76.44p 77.72p 75.84p 76.40p 1712581
28/06/2019 75.00p 77.40p 75.00p 76.28p 3062093
27/06/2019 76.00p 76.16p 74.22p 75.14p 1969183
26/06/2019 75.32p 77.18p 74.88p 75.00p 3652917
25/06/2019 74.46p 77.64p 74.36p 77.64p 4259161
24/06/2019 76.50p 76.50p 74.52p 75.48p 1570117
21/06/2019 78.14p 79.18p 75.64p 75.86p 11287621
20/06/2019 82.50p 83.20p 77.24p 77.24p 3834710
19/06/2019 85.20p 86.60p 82.44p 82.44p 2386862
18/06/2019 86.32p 87.94p 85.04p 86.02p 3498872
17/06/2019 85.50p 87.58p 84.66p 87.36p 1992085
14/06/2019 86.90p 87.73p 85.38p 85.88p 1471019
13/06/2019 87.00p 88.56p 86.14p 87.44p 2050219
12/06/2019 88.12p 89.13p 85.82p 87.30p 2078882
11/06/2019 87.96p 89.88p 87.72p 88.86p 2022491
10/06/2019 86.42p 89.40p 86.28p 88.16p 1968020
07/06/2019 85.00p 86.76p 84.36p 86.60p 2037843
06/06/2019 89.04p 89.98p 84.74p 84.94p 1834134
05/06/2019 88.32p 90.00p 87.50p 88.80p 1464755
04/06/2019 88.18p 90.60p 88.18p 88.80p 2652193
03/06/2019 92.50p 93.02p 89.12p 91.00p 2742666
31/05/2019 92.46p 93.26p 89.76p 92.70p 6952940
30/05/2019 88.04p 92.24p 87.14p 92.18p 2841003
29/05/2019 88.80p 89.79p 87.40p 88.60p 2712936
28/05/2019 92.98p 93.06p 89.18p 89.74p 21733572
24/05/2019 92.76p 94.32p 92.26p 94.00p 2654912
23/05/2019 95.58p 96.02p 91.74p 93.24p 2946970
22/05/2019 97.22p 98.58p 96.32p 96.38p 2561141
21/05/2019 98.00p 99.00p 96.04p 98.62p 3056133
20/05/2019 96.44p 98.05p 96.00p 96.60p 1545157
17/05/2019 97.50p 98.52p 96.04p 97.06p 3462687
16/05/2019 97.64p 98.82p 96.46p 97.58p 2064329
15/05/2019 97.02p 98.72p 96.46p 97.84p 2507942
14/05/2019 93.38p 97.76p 92.96p 97.76p 3488966
13/05/2019 94.98p 95.00p 91.06p 93.66p 5715523
10/05/2019 96.22p 97.34p 96.22p 97.34p 1736337
09/05/2019 96.92p 97.26p 94.82p 96.18p 2324431
08/05/2019 95.98p 98.66p 95.28p 96.74p 2266931
07/05/2019 94.44p 96.86p 94.16p 96.82p 3434009
03/05/2019 91.10p 96.10p 90.02p 96.10p 8790859
02/05/2019 91.64p 100.65p 90.76p 100.20p 10007207
01/05/2019 93.32p 93.69p 91.30p 91.30p 1492385
30/04/2019 100.45p 100.45p 93.58p 94.28p 4878597
29/04/2019 98.20p 100.00p 97.50p 98.66p 3206826
26/04/2019 96.96p 97.78p 95.90p 97.68p 1332297
25/04/2019 97.22p 97.22p 95.12p 96.44p 1112567
24/04/2019 97.08p 98.30p 95.26p 96.60p 2937469
23/04/2019 101.30p 101.61p 97.10p 97.16p 3298739
18/04/2019 98.50p 102.00p 97.18p 101.70p 6588762
17/04/2019 102.65p 102.80p 97.32p 98.00p 4489067
16/04/2019 102.90p 104.27p 101.25p 102.05p 2161728
15/04/2019 102.10p 103.80p 101.60p 103.25p 2388730
12/04/2019 102.30p 103.10p 101.40p 102.45p 3133189
11/04/2019 101.60p 103.30p 100.40p 103.30p 2925026
10/04/2019 101.70p 102.60p 101.00p 102.30p 2359166
09/04/2019 103.40p 104.65p 101.80p 102.05p 2192433
08/04/2019 105.55p 106.25p 103.55p 103.55p 1439492
05/04/2019 105.00p 105.45p 103.40p 105.25p 4327004
04/04/2019 105.40p 106.70p 104.00p 104.75p 3681193
03/04/2019 106.50p 107.65p 105.00p 106.00p 4961649
02/04/2019 107.00p 109.00p 105.40p 106.20p 5868477
01/04/2019 106.35p 109.05p 106.35p 108.65p 1638134
29/03/2019 106.75p 107.85p 104.20p 106.60p 3330444
28/03/2019 107.00p 107.10p 105.15p 105.20p 4952334
27/03/2019 105.90p 106.85p 104.00p 106.70p 2957996
26/03/2019 104.30p 105.85p 103.30p 103.45p 1960283
25/03/2019 104.20p 105.65p 103.50p 104.95p 1838313
22/03/2019 105.50p 107.65p 104.40p 105.10p 2995837
21/03/2019 108.00p 109.55p 104.40p 104.55p 6685918
20/03/2019 110.80p 110.95p 107.95p 107.95p 5453844
19/03/2019 111.45p 112.05p 110.20p 111.00p 1536702
18/03/2019 110.55p 112.15p 108.70p 112.15p 3539532
15/03/2019 111.25p 111.75p 108.00p 110.75p 27934222
14/03/2019 109.00p 112.80p 108.75p 110.60p 4794877
13/03/2019 109.65p 110.25p 108.05p 110.25p 3936855
12/03/2019 110.85p 112.00p 108.05p 111.45p 5692930
11/03/2019 111.45p 114.20p 110.20p 111.00p 3359774
08/03/2019 108.70p 111.60p 107.35p 110.90p 4258352
07/03/2019 110.40p 111.55p 106.96p 109.65p 3504549
06/03/2019 113.10p 113.25p 110.10p 110.55p 3073968
05/03/2019 116.05p 116.05p 112.70p 113.00p 1882213
04/03/2019 116.25p 118.00p 113.80p 114.35p 3465596
01/03/2019 114.70p 117.40p 113.90p 116.85p 2492796
28/02/2019 112.75p 115.55p 111.60p 115.10p 2184325
27/02/2019 114.30p 114.75p 111.95p 113.60p 1444057
26/02/2019 114.45p 115.75p 112.95p 114.30p 2909543
25/02/2019 111.40p 115.35p 109.90p 114.15p 2807540
22/02/2019 112.00p 113.05p 110.15p 111.70p 1583387
21/02/2019 108.10p 113.35p 107.40p 111.50p 3813718
20/02/2019 109.00p 111.00p 103.40p 108.95p 13752251
19/02/2019 119.95p 122.15p 118.15p 118.15p 2902958
18/02/2019 117.40p 120.80p 117.40p 119.25p 1535145
15/02/2019 117.80p 119.75p 117.45p 117.70p 1684714
14/02/2019 115.50p 119.65p 113.35p 117.65p 2455757
13/02/2019 115.55p 116.30p 113.80p 114.90p 2209969
12/02/2019 119.05p 119.05p 115.50p 116.10p 2178198
11/02/2019 118.85p 120.30p 117.53p 119.05p 2279364
08/02/2019 117.85p 119.65p 117.25p 118.65p 1649794
07/02/2019 117.85p 119.50p 116.43p 118.80p 1744115
06/02/2019 116.95p 119.40p 116.60p 118.30p 1474468
05/02/2019 120.75p 120.75p 116.40p 116.75p 2338614
04/02/2019 117.35p 120.73p 115.80p 120.10p 2206278
01/02/2019 116.10p 117.55p 112.70p 117.00p 2400224
31/01/2019 118.90p 119.75p 115.60p 115.60p 2035937
30/01/2019 115.90p 118.50p 115.90p 117.20p 3489540
29/01/2019 113.30p 117.55p 113.30p 117.35p 2426455
28/01/2019 110.75p 113.30p 109.24p 112.75p 2214988
25/01/2019 103.55p 112.00p 100.94p 112.00p 8339538
24/01/2019 108.60p 110.10p 106.80p 106.80p 3145302
23/01/2019 108.55p 110.25p 107.95p 108.45p 4512183
22/01/2019 109.45p 110.55p 108.40p 109.00p 2222177
21/01/2019 112.30p 112.77p 108.90p 110.00p 2473387
18/01/2019 112.80p 114.60p 112.25p 112.45p 2121423
17/01/2019 113.00p 114.65p 111.45p 112.50p 1790855
16/01/2019 113.75p 117.45p 112.90p 113.80p 1727624
15/01/2019 112.85p 113.55p 111.20p 113.00p 3187463
14/01/2019 109.35p 113.30p 108.50p 113.00p 1756912
11/01/2019 108.65p 110.65p 107.60p 109.75p 1966056
10/01/2019 110.95p 110.95p 107.25p 108.00p 3478767
09/01/2019 112.30p 112.40p 110.30p 111.75p 1649103
08/01/2019 109.00p 113.90p 108.55p 112.15p 3340294
07/01/2019 108.70p 110.75p 107.65p 109.95p 1734075
04/01/2019 111.75p 112.45p 108.55p 109.05p 2727945
03/01/2019 110.05p 111.25p 108.65p 110.50p 3033998
02/01/2019 112.95p 113.45p 107.65p 110.05p 2492439
31/12/2018 113.85p 115.05p 113.40p 113.40p 663347
28/12/2018 114.70p 114.70p 112.05p 114.30p 1986077
27/12/2018 115.40p 115.75p 112.40p 113.30p 2911416
24/12/2018 116.05p 116.15p 114.55p 115.60p 645955
21/12/2018 116.20p 117.40p 115.45p 116.95p 6535329
20/12/2018 117.90p 117.90p 115.45p 117.00p 3367930
19/12/2018 118.60p 120.60p 116.75p 119.80p 2969667
18/12/2018 118.55p 121.45p 117.97p 119.80p 3754611
17/12/2018 120.70p 121.00p 119.50p 120.10p 2423133
14/12/2018 119.00p 121.90p 118.29p 121.20p 3749099
13/12/2018 119.40p 122.10p 118.30p 121.70p 2891454
12/12/2018 116.95p 120.32p 115.70p 120.25p 3339591
11/12/2018 113.40p 117.65p 112.35p 115.90p 2824633
10/12/2018 113.20p 113.45p 111.85p 113.40p 2965207
07/12/2018 111.25p 114.06p 111.20p 113.95p 3281964
06/12/2018 110.60p 112.15p 110.30p 111.30p 3382598
05/12/2018 113.05p 113.05p 110.60p 110.95p 4014219
04/12/2018 113.70p 115.67p 111.25p 112.40p 3547311
03/12/2018 115.00p 118.00p 113.30p 113.30p 6104449
30/11/2018 116.95p 120.20p 112.10p 114.00p 12757555
29/11/2018 125.00p 129.15p 114.44p 114.50p 39137728

*Close Price adjusted for both dividends and splits