Intu Properties (INTU) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
18/07/2016 276.50p 282.70p 276.50p 279.30p 2735691
15/07/2016 283.10p 284.60p 280.50p 281.90p 2574179
14/07/2016 282.40p 283.80p 279.00p 282.90p 2711477
13/07/2016 280.50p 284.20p 279.40p 280.80p 2950303
12/07/2016 279.90p 287.40p 279.90p 282.60p 5001923
11/07/2016 274.50p 281.70p 273.10p 280.50p 2911924
08/07/2016 258.80p 271.50p 255.80p 270.90p 5153614
07/07/2016 261.90p 269.00p 260.50p 262.60p 5285902
06/07/2016 263.30p 266.90p 259.70p 260.70p 10498683
05/07/2016 276.20p 276.60p 265.30p 266.00p 9706614
04/07/2016 290.90p 293.40p 278.10p 278.80p 4469461
01/07/2016 293.10p 294.30p 286.20p 291.50p 4058487
30/06/2016 275.00p 291.20p 273.30p 290.10p 8130015
29/06/2016 268.90p 276.10p 268.90p 276.10p 4300632
28/06/2016 263.60p 271.10p 263.20p 266.20p 5185745
27/06/2016 276.20p 277.80p 254.70p 255.70p 6916337
24/06/2016 272.60p 290.00p 271.10p 277.20p 10764052
23/06/2016 314.80p 319.90p 310.90p 317.50p 3204249
22/06/2016 308.60p 314.90p 305.80p 311.90p 3734957
21/06/2016 297.10p 308.70p 296.50p 308.30p 3350043
20/06/2016 291.80p 298.50p 291.30p 298.50p 2574367
17/06/2016 285.40p 288.40p 282.47p 286.10p 5059287
16/06/2016 285.40p 288.40p 281.70p 282.70p 2792189
15/06/2016 288.30p 292.20p 288.30p 289.10p 2129972
14/06/2016 289.10p 291.70p 286.50p 287.60p 3191189
13/06/2016 294.10p 296.20p 291.70p 292.50p 1839372
10/06/2016 305.00p 305.10p 296.20p 296.20p 2130575
09/06/2016 302.10p 305.70p 299.20p 304.90p 1882774
08/06/2016 296.80p 303.20p 296.50p 303.20p 1804509
07/06/2016 301.60p 302.20p 298.10p 298.20p 2380874
06/06/2016 298.00p 302.80p 296.50p 301.50p 2195777
03/06/2016 296.50p 299.50p 294.70p 298.20p 1909132
02/06/2016 296.10p 298.20p 294.80p 295.00p 2268839
01/06/2016 300.70p 302.70p 295.30p 296.60p 2742437
31/05/2016 305.80p 305.80p 299.40p 299.70p 3584632
27/05/2016 302.20p 304.70p 297.64p 304.70p 2219023
26/05/2016 299.20p 306.40p 297.10p 304.10p 4105604
25/05/2016 298.20p 300.30p 295.00p 298.10p 3096898
24/05/2016 288.90p 295.80p 286.30p 295.10p 2673470
23/05/2016 286.00p 290.00p 285.90p 288.50p 1950803
20/05/2016 283.20p 287.50p 282.00p 286.40p 2985296
19/05/2016 285.60p 286.90p 281.90p 282.00p 3346157
18/05/2016 293.30p 293.90p 287.30p 288.40p 3763146
17/05/2016 294.90p 297.10p 292.80p 294.50p 2778952
16/05/2016 290.00p 293.30p 287.70p 293.10p 2132233
13/05/2016 290.10p 292.70p 287.30p 292.70p 2244890
12/05/2016 290.70p 292.30p 286.20p 290.30p 2679546
11/05/2016 295.70p 296.60p 290.90p 292.10p 1476059
10/05/2016 299.90p 302.90p 295.00p 297.10p 1449877
09/05/2016 300.00p 301.00p 297.70p 299.00p 1367292
06/05/2016 294.40p 297.90p 292.60p 296.90p 1888012
05/05/2016 294.90p 297.80p 292.70p 294.50p 2305033
04/05/2016 299.00p 299.80p 293.20p 293.30p 2543953
03/05/2016 304.20p 305.00p 298.60p 298.60p 2125533
29/04/2016 308.50p 310.60p 304.30p 304.30p 2922384
28/04/2016 308.00p 312.90p 307.20p 311.40p 4356229
27/04/2016 304.60p 307.40p 304.50p 306.00p 1931659
26/04/2016 297.30p 306.40p 297.30p 306.30p 3506234
25/04/2016 291.10p 297.20p 291.10p 296.90p 2334603
22/04/2016 295.10p 295.10p 289.70p 290.50p 1545687
21/04/2016 298.10p 300.20p 294.20p 295.00p 1977407
20/04/2016 295.80p 302.00p 293.83p 298.70p 1842498
19/04/2016 293.00p 300.40p 293.00p 298.30p 2914022
18/04/2016 295.10p 296.60p 293.00p 293.30p 2123235
15/04/2016 306.90p 308.30p 296.50p 296.50p 4215305
14/04/2016 311.40p 311.90p 307.00p 307.40p 2001816
13/04/2016 314.20p 319.90p 313.20p 318.00p 2180914
12/04/2016 309.60p 311.80p 307.70p 311.80p 2490975
11/04/2016 314.50p 317.90p 313.30p 317.20p 1819895
08/04/2016 311.00p 317.00p 311.00p 315.90p 1323901
07/04/2016 313.40p 315.10p 309.10p 309.90p 1254795
06/04/2016 311.00p 315.44p 310.70p 313.50p 1502041
05/04/2016 310.30p 313.00p 308.70p 310.70p 1852351
04/04/2016 310.50p 315.50p 310.50p 313.00p 1641396
01/04/2016 310.30p 312.70p 308.50p 311.70p 2365868
31/03/2016 312.00p 317.50p 311.40p 313.00p 2634496
30/03/2016 315.70p 318.50p 315.30p 315.70p 1607058
29/03/2016 313.90p 315.90p 311.50p 313.00p 1434135
24/03/2016 314.10p 317.00p 310.40p 310.40p 1794778
23/03/2016 315.90p 320.20p 314.70p 316.60p 1298170
22/03/2016 318.10p 323.90p 315.70p 317.10p 2013570
21/03/2016 315.10p 320.80p 314.40p 319.40p 1567121
18/03/2016 317.60p 318.90p 314.90p 316.80p 3902690
17/03/2016 313.00p 316.50p 310.00p 315.50p 2641140
16/03/2016 312.50p 313.50p 309.60p 310.00p 1771714
15/03/2016 310.00p 312.00p 309.20p 311.10p 1154322
14/03/2016 304.50p 312.80p 304.50p 310.60p 2171760
11/03/2016 303.70p 305.00p 302.50p 304.70p 2131173
10/03/2016 300.40p 307.00p 296.60p 299.80p 3509995
09/03/2016 297.10p 299.00p 295.00p 295.50p 1611714
08/03/2016 297.00p 299.70p 295.20p 297.20p 1650246
07/03/2016 301.40p 303.50p 298.20p 298.70p 1933006
04/03/2016 299.80p 302.60p 298.40p 301.80p 2125221
03/03/2016 300.20p 301.40p 297.50p 298.60p 1233452
02/03/2016 302.00p 303.25p 295.90p 298.00p 2701106
01/03/2016 299.80p 303.70p 298.80p 299.00p 3094296
29/02/2016 294.10p 300.30p 288.90p 300.20p 5338044
26/02/2016 286.60p 290.00p 285.00p 288.30p 2439729
25/02/2016 278.50p 282.70p 275.80p 281.70p 2750903
24/02/2016 282.60p 283.20p 276.60p 277.00p 1916390
23/02/2016 288.70p 289.70p 284.20p 285.10p 1673871
22/02/2016 290.80p 291.80p 288.40p 288.70p 864237
19/02/2016 288.90p 290.00p 285.90p 289.30p 1580850
18/02/2016 290.00p 290.60p 287.40p 288.50p 1455690
17/02/2016 283.50p 289.70p 283.50p 289.70p 2338907
16/02/2016 287.00p 288.60p 282.00p 283.00p 1827522
15/02/2016 280.80p 284.90p 280.10p 283.20p 1548460
12/02/2016 274.00p 276.30p 270.39p 275.80p 2894704
11/02/2016 279.50p 279.50p 269.20p 269.80p 2864072
10/02/2016 277.00p 282.00p 276.80p 279.50p 1907447
09/02/2016 279.70p 280.90p 273.80p 274.40p 3215531
08/02/2016 289.70p 289.90p 279.50p 280.90p 2589802
05/02/2016 289.00p 293.00p 288.20p 288.60p 2371151
04/02/2016 295.90p 298.20p 287.60p 289.70p 2482479
03/02/2016 290.90p 294.63p 287.30p 289.50p 1919277
02/02/2016 296.30p 297.40p 289.90p 290.50p 2096432
01/02/2016 299.20p 299.20p 292.42p 297.70p 1748815
29/01/2016 291.10p 299.00p 289.40p 299.00p 2643188
28/01/2016 288.20p 291.70p 287.40p 288.30p 2509649
27/01/2016 290.30p 291.04p 286.80p 290.00p 1998549
26/01/2016 290.20p 291.60p 288.00p 289.30p 3269293
25/01/2016 294.00p 295.40p 291.50p 294.30p 1591880
22/01/2016 290.70p 294.20p 287.90p 294.20p 1958747
21/01/2016 284.90p 290.30p 283.30p 287.90p 2519409
20/01/2016 285.50p 286.80p 281.80p 283.10p 2958552
19/01/2016 292.90p 295.60p 289.70p 290.20p 2359015
18/01/2016 292.60p 294.50p 287.40p 288.00p 2201421
15/01/2016 295.10p 297.40p 292.00p 293.30p 3023429
14/01/2016 298.00p 300.40p 296.10p 297.50p 2550020
13/01/2016 299.70p 305.80p 294.20p 302.10p 2140281
12/01/2016 297.00p 304.90p 293.10p 300.90p 1819034
11/01/2016 297.20p 301.20p 293.60p 297.20p 1816168
08/01/2016 301.00p 304.40p 297.70p 299.70p 3025432
07/01/2016 305.00p 307.30p 300.40p 305.00p 2291868
06/01/2016 312.50p 313.40p 308.60p 310.80p 1489740
05/01/2016 312.10p 315.30p 310.20p 314.20p 1389613
04/01/2016 313.10p 313.90p 309.20p 311.20p 1576811
31/12/2015 319.30p 320.80p 317.30p 317.30p 644717
30/12/2015 325.90p 325.90p 320.70p 321.50p 781144
29/12/2015 324.70p 326.40p 322.80p 326.40p 899066
24/12/2015 321.60p 324.70p 321.60p 322.30p 166812
23/12/2015 318.20p 320.80p 316.20p 320.20p 952209
22/12/2015 314.30p 316.90p 311.20p 315.00p 1202481
21/12/2015 313.60p 319.40p 312.50p 312.50p 1144295
18/12/2015 315.80p 320.70p 314.10p 314.10p 3319985
17/12/2015 319.60p 327.00p 316.50p 317.70p 2446312
16/12/2015 309.70p 313.90p 309.20p 312.90p 1542085
15/12/2015 303.50p 312.00p 302.59p 309.80p 2745317
14/12/2015 306.30p 309.80p 301.50p 301.50p 1858879
11/12/2015 307.10p 308.50p 303.00p 303.70p 3615109
10/12/2015 308.70p 314.00p 306.80p 308.30p 1899621
09/12/2015 311.40p 312.80p 308.90p 310.30p 1826447
08/12/2015 313.30p 313.75p 310.00p 311.30p 1974882
07/12/2015 311.00p 318.70p 308.10p 313.20p 2074655
04/12/2015 315.20p 315.20p 307.00p 311.00p 3362788
03/12/2015 323.00p 326.50p 316.30p 316.30p 2481283
02/12/2015 328.90p 329.30p 324.50p 324.90p 1670628
01/12/2015 324.30p 328.20p 321.30p 328.00p 2176096
30/11/2015 322.30p 324.50p 321.70p 323.50p 2562491
27/11/2015 317.80p 323.50p 316.90p 323.30p 1063420
26/11/2015 323.30p 323.40p 320.70p 321.80p 1300305
25/11/2015 320.70p 323.70p 320.00p 323.70p 1692885
24/11/2015 321.50p 321.80p 317.20p 320.20p 1581442
23/11/2015 324.20p 324.90p 321.20p 323.00p 1927727
20/11/2015 327.90p 329.40p 325.70p 327.90p 1902190
19/11/2015 323.40p 326.60p 321.00p 326.60p 1541281
18/11/2015 321.30p 322.20p 318.50p 321.80p 1663651
17/11/2015 320.20p 324.50p 317.70p 324.50p 2524419
16/11/2015 312.70p 317.00p 312.03p 317.00p 1902120
13/11/2015 316.20p 319.00p 313.80p 315.30p 1928345
12/11/2015 324.60p 324.80p 318.10p 318.30p 1697691
11/11/2015 323.40p 324.90p 321.10p 323.10p 1541772
10/11/2015 326.10p 327.20p 319.30p 322.90p 2045592
09/11/2015 337.90p 337.90p 324.52p 324.60p 2519719
06/11/2015 339.70p 340.90p 336.40p 337.00p 1551346
05/11/2015 338.20p 339.50p 335.20p 338.40p 1659976
04/11/2015 339.10p 346.30p 337.70p 337.70p 3920988
03/11/2015 344.20p 344.70p 341.60p 343.40p 2280802
02/11/2015 343.50p 346.40p 341.10p 344.80p 1790925
30/10/2015 350.40p 351.80p 344.10p 346.10p 2264893
29/10/2015 351.10p 351.70p 346.20p 348.80p 1864932
28/10/2015 353.20p 354.00p 351.50p 352.90p 1631484
27/10/2015 353.40p 353.90p 351.40p 352.90p 2036930
26/10/2015 353.20p 355.30p 351.50p 352.30p 1391011
23/10/2015 352.80p 355.70p 352.10p 353.20p 1629980
22/10/2015 348.40p 353.50p 346.10p 351.90p 1744756
21/10/2015 347.70p 351.68p 347.30p 351.60p 1834101
20/10/2015 344.40p 349.10p 344.40p 348.00p 1254424
19/10/2015 343.20p 346.60p 342.00p 345.40p 2090453
16/10/2015 341.00p 343.90p 341.00p 343.90p 2236947
15/10/2015 336.00p 339.40p 333.20p 339.30p 3391460
14/10/2015 331.90p 334.40p 331.00p 333.00p 1252710
13/10/2015 338.70p 338.80p 333.20p 334.50p 1572617
12/10/2015 337.40p 341.20p 337.40p 338.00p 3158822
09/10/2015 338.00p 340.60p 331.20p 337.00p 1811836
08/10/2015 331.60p 337.00p 330.80p 335.60p 1756806
07/10/2015 337.30p 341.40p 331.20p 331.20p 2248022
06/10/2015 338.70p 339.60p 336.70p 336.70p 1478347
05/10/2015 335.70p 339.60p 335.70p 337.20p 2092376
02/10/2015 330.40p 333.90p 327.30p 330.20p 2552157

*Close Price adjusted for both dividends and splits