Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
Intuitive Investments Group (IIG) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/11/2024 | 125.00p | 126.00p | 124.00p | 125.00p | 2015 |
| 14/11/2024 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 13/11/2024 | 125.00p | 126.00p | 122.00p | 125.00p | 8533 |
| 12/11/2024 | 125.00p | 125.00p | 124.00p | 125.00p | 3070 |
| 11/11/2024 | 124.50p | 126.00p | 124.00p | 125.00p | 2531 |
| 08/11/2024 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 07/11/2024 | 124.50p | 124.50p | 124.00p | 124.50p | 2500 |
| 06/11/2024 | 126.00p | 126.00p | 123.00p | 124.50p | 6762 |
| 05/11/2024 | 126.50p | 127.00p | 125.00p | 125.00p | 32991 |
| 04/11/2024 | 126.50p | 126.50p | 126.50p | 126.50p | 3923 |
| 01/11/2024 | 127.50p | 127.50p | 126.50p | 126.50p | 18500 |
| 31/10/2024 | 130.50p | 130.50p | 128.00p | 130.00p | 22733 |
| 30/10/2024 | 130.50p | 130.50p | 130.00p | 130.50p | 39125 |
| 29/10/2024 | 130.50p | 131.00p | 130.00p | 130.50p | 98840 |
| 28/10/2024 | 130.50p | 130.50p | 130.00p | 130.50p | 27250 |
| 25/10/2024 | 130.50p | 130.50p | 130.00p | 130.50p | 6000 |
| 24/10/2024 | 130.50p | 137.00p | 130.50p | 125.00p | 5380 |
| 23/10/2024 | 130.50p | 130.50p | 125.00p | 125.00p | 10 |
| 22/10/2024 | 131.00p | 131.00p | 130.50p | 130.50p | 2296 |
| 21/10/2024 | 132.50p | 132.50p | 130.00p | 131.00p | 32606 |
| 18/10/2024 | 131.00p | 134.00p | 131.00p | 132.50p | 27661 |
| 17/10/2024 | 131.00p | 131.00p | 130.00p | 131.00p | 5591 |
| 16/10/2024 | 133.00p | 134.00p | 130.00p | 131.00p | 3240 |
| 15/10/2024 | 133.00p | 133.00p | 133.00p | 133.00p | 4 |
| 14/10/2024 | 131.00p | 134.00p | 127.20p | 133.00p | 116300 |
| 11/10/2024 | 134.00p | 134.00p | 130.00p | 130.00p | 8157 |
| 10/10/2024 | 134.00p | 134.75p | 133.00p | 134.00p | 3369 |
| 09/10/2024 | 134.00p | 134.90p | 133.00p | 134.00p | 8000 |
| 08/10/2024 | 134.00p | 135.00p | 133.00p | 134.00p | 25362 |
| 07/10/2024 | 134.00p | 135.00p | 133.00p | 134.00p | 26500 |
| 04/10/2024 | 134.50p | 143.00p | 133.00p | 134.00p | 21214 |
| 03/10/2024 | 135.00p | 136.00p | 134.50p | 134.50p | 12000 |
| 02/10/2024 | 135.00p | 136.00p | 134.00p | 135.00p | 36359 |
| 01/10/2024 | 134.50p | 143.00p | 134.00p | 135.00p | 5267 |
| 30/09/2024 | 134.50p | 136.00p | 134.50p | 134.50p | 332 |
| 27/09/2024 | 134.50p | 136.00p | 134.50p | 134.50p | 1 |
| 26/09/2024 | 134.50p | 136.00p | 134.50p | 134.50p | 9 |
| 25/09/2024 | 134.50p | 136.00p | 134.50p | 134.50p | 1 |
| 24/09/2024 | 134.50p | 135.00p | 133.00p | 134.50p | 17047 |
| 23/09/2024 | 135.00p | 135.00p | 134.00p | 135.00p | 3000 |
| 20/09/2024 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 19/09/2024 | 135.00p | 136.00p | 134.00p | 135.00p | 6642 |
| 18/09/2024 | 134.50p | 135.00p | 134.00p | 135.00p | 14000 |
| 17/09/2024 | 133.50p | 134.50p | 133.00p | 134.50p | 25641 |
| 16/09/2024 | 132.50p | 135.00p | 132.50p | 133.50p | 7906 |
| 13/09/2024 | 137.00p | 140.00p | 133.00p | 133.00p | 7741 |
| 12/09/2024 | 138.00p | 138.00p | 137.00p | 137.00p | 12 |
| 11/09/2024 | 138.00p | 140.00p | 138.00p | 138.00p | 359 |
| 10/09/2024 | 138.00p | 140.00p | 136.00p | 140.00p | 939 |
| 09/09/2024 | 139.00p | 139.00p | 137.32p | 138.00p | 2177 |
| 06/09/2024 | 140.00p | 140.00p | 138.50p | 139.00p | 17000 |
| 05/09/2024 | 141.00p | 142.00p | 139.00p | 140.00p | 4510 |
| 04/09/2024 | 147.50p | 148.00p | 141.00p | 141.00p | 2371 |
| 03/09/2024 | 140.50p | 142.00p | 140.20p | 140.50p | 14128 |
| 02/09/2024 | 140.50p | 142.00p | 139.48p | 140.50p | 23638 |
| 30/08/2024 | 140.50p | 140.50p | 136.00p | 140.50p | 9020 |
| 29/08/2024 | 140.00p | 145.00p | 139.00p | 140.50p | 11447 |
| 28/08/2024 | 140.00p | 141.00p | 139.00p | 140.00p | 46348 |
| 27/08/2024 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 23/08/2024 | 140.00p | 140.00p | 139.00p | 140.00p | 6354 |
| 22/08/2024 | 140.00p | 140.00p | 139.40p | 140.00p | 2116 |
| 21/08/2024 | 140.00p | 141.00p | 139.00p | 140.00p | 10540 |
| 20/08/2024 | 141.00p | 141.00p | 139.00p | 140.00p | 13001 |
| 19/08/2024 | 141.00p | 145.00p | 139.32p | 141.00p | 3002 |
| 16/08/2024 | 141.00p | 141.00p | 140.33p | 141.00p | 0 |
| 15/08/2024 | 141.00p | 145.00p | 139.00p | 141.00p | 2496 |
| 14/08/2024 | 141.00p | 141.00p | 139.32p | 141.00p | 3693 |
| 13/08/2024 | 141.00p | 144.00p | 139.97p | 140.00p | 8390 |
| 12/08/2024 | 142.50p | 142.50p | 139.00p | 141.00p | 6000 |
| 09/08/2024 | 142.50p | 142.50p | 140.30p | 142.50p | 8691 |
| 08/08/2024 | 142.50p | 144.00p | 142.00p | 142.50p | 58500 |
| 07/08/2024 | 142.50p | 143.00p | 141.00p | 142.50p | 285100 |
| 06/08/2024 | 140.50p | 145.00p | 138.55p | 142.50p | 109490 |
| 05/08/2024 | 139.00p | 144.97p | 138.00p | 138.00p | 56442 |
| 02/08/2024 | 141.00p | 145.00p | 140.00p | 141.00p | 15238 |
| 01/08/2024 | 141.00p | 142.00p | 141.00p | 142.00p | 6525 |
| 31/07/2024 | 141.00p | 145.00p | 140.00p | 141.00p | 15442 |
| 30/07/2024 | 141.50p | 143.00p | 140.00p | 141.00p | 16540 |
| 29/07/2024 | 141.50p | 141.90p | 141.50p | 141.50p | 11960 |
| 26/07/2024 | 141.50p | 142.00p | 140.00p | 141.50p | 16003 |
| 25/07/2024 | 141.50p | 142.90p | 140.00p | 141.50p | 33476 |
| 24/07/2024 | 141.50p | 142.90p | 140.00p | 141.50p | 9000 |
| 23/07/2024 | 141.50p | 145.00p | 140.00p | 141.50p | 31035 |
| 22/07/2024 | 141.50p | 141.50p | 140.00p | 141.50p | 9000 |
| 19/07/2024 | 145.00p | 150.00p | 140.00p | 145.00p | 36518 |
| 18/07/2024 | 145.00p | 145.00p | 140.00p | 145.00p | 51043 |
| 17/07/2024 | 142.50p | 150.00p | 139.00p | 145.00p | 18918 |
| 16/07/2024 | 142.50p | 146.25p | 140.00p | 144.00p | 40940 |
| 15/07/2024 | 142.50p | 145.00p | 140.00p | 142.50p | 22720 |
| 12/07/2024 | 142.50p | 145.00p | 139.00p | 141.00p | 8434 |
| 11/07/2024 | 139.50p | 145.00p | 139.50p | 142.50p | 18745 |
| 10/07/2024 | 139.50p | 144.00p | 138.87p | 139.50p | 13038 |
| 09/07/2024 | 139.50p | 145.00p | 138.87p | 139.50p | 377 |
| 08/07/2024 | 139.50p | 139.50p | 138.00p | 139.50p | 0 |
| 05/07/2024 | 139.50p | 143.00p | 139.50p | 139.50p | 6850 |
| 04/07/2024 | 139.50p | 140.00p | 136.00p | 139.50p | 6007 |
| 03/07/2024 | 140.00p | 145.00p | 139.00p | 139.50p | 52333 |
| 02/07/2024 | 140.00p | 143.90p | 139.50p | 140.00p | 13917 |
| 01/07/2024 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 28/06/2024 | 140.00p | 144.00p | 139.00p | 140.00p | 6472 |
| 27/06/2024 | 140.00p | 145.00p | 140.00p | 140.00p | 18783 |
| 26/06/2024 | 139.00p | 143.00p | 139.00p | 140.00p | 15691 |
| 25/06/2024 | 139.00p | 143.00p | 138.20p | 139.00p | 5879 |
| 24/06/2024 | 140.00p | 143.00p | 139.00p | 139.00p | 3019 |
| 21/06/2024 | 140.00p | 143.00p | 137.00p | 140.00p | 15945 |
| 20/06/2024 | 140.00p | 143.00p | 140.00p | 140.00p | 1048 |
| 19/06/2024 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 18/06/2024 | 141.50p | 141.50p | 137.67p | 140.00p | 0 |
| 17/06/2024 | 141.50p | 143.00p | 141.10p | 141.50p | 15287 |
| 14/06/2024 | 141.50p | 143.00p | 140.00p | 141.50p | 2874 |
| 13/06/2024 | 152.50p | 155.00p | 140.45p | 141.50p | 26781 |
| 12/06/2024 | 152.50p | 155.00p | 150.00p | 152.50p | 9758 |
| 11/06/2024 | 150.00p | 160.00p | 150.00p | 153.00p | 50090 |
| 10/06/2024 | 150.00p | 154.80p | 150.00p | 153.00p | 6716 |
| 07/06/2024 | 150.00p | 155.00p | 150.00p | 150.00p | 4122 |
| 06/06/2024 | 150.00p | 155.00p | 148.30p | 150.00p | 2431 |
| 05/06/2024 | 150.00p | 153.90p | 145.00p | 150.00p | 14905 |
| 04/06/2024 | 155.00p | 159.40p | 142.00p | 142.00p | 39485 |
| 03/06/2024 | 135.00p | 160.00p | 135.00p | 155.00p | 178712 |
| 31/05/2024 | 130.00p | 139.00p | 130.00p | 135.00p | 20820 |
| 30/05/2024 | 127.50p | 135.00p | 127.50p | 130.00p | 9468 |
| 29/05/2024 | 127.50p | 130.00p | 125.00p | 127.50p | 47542 |
| 28/05/2024 | 122.50p | 130.00p | 120.00p | 127.50p | 94008 |
| 24/05/2024 | 122.50p | 125.00p | 122.50p | 122.50p | 20964 |
| 23/05/2024 | 122.50p | 125.00p | 120.00p | 122.50p | 10113 |
| 22/05/2024 | 122.50p | 123.00p | 122.50p | 122.50p | 4126 |
| 21/05/2024 | 126.00p | 126.00p | 115.00p | 122.50p | 14 |
| 20/05/2024 | 126.00p | 126.00p | 125.40p | 126.00p | 1556 |
| 17/05/2024 | 126.00p | 126.00p | 125.40p | 126.00p | 1037 |
| 16/05/2024 | 126.00p | 126.30p | 115.00p | 126.00p | 2515 |
| 15/05/2024 | 126.00p | 127.00p | 126.00p | 126.00p | 12650 |
| 14/05/2024 | 135.00p | 140.00p | 126.00p | 126.00p | 20586 |
| 13/05/2024 | 130.00p | 130.00p | 128.00p | 130.00p | 30833 |
| 10/05/2024 | 130.00p | 130.00p | 126.00p | 130.00p | 125755 |
| 09/05/2024 | 130.00p | 132.50p | 130.00p | 130.00p | 0 |
| 08/05/2024 | 130.00p | 135.00p | 125.00p | 130.00p | 7614 |
| 07/05/2024 | 130.00p | 135.00p | 128.00p | 130.00p | 9074 |
| 03/05/2024 | 130.00p | 130.00p | 128.55p | 130.00p | 6205 |
| 02/05/2024 | 130.00p | 130.00p | 128.00p | 130.00p | 3650 |
| 01/05/2024 | 130.00p | 130.00p | 125.00p | 130.00p | 55721 |
| 30/04/2024 | 130.00p | 132.50p | 125.20p | 130.00p | 57514 |
| 29/04/2024 | 130.00p | 130.00p | 128.30p | 130.00p | 7013 |
| 26/04/2024 | 130.00p | 130.00p | 125.00p | 130.00p | 4646 |
| 25/04/2024 | 130.00p | 130.00p | 128.50p | 130.00p | 26945 |
| 24/04/2024 | 130.00p | 130.00p | 125.10p | 130.00p | 6346 |
| 23/04/2024 | 127.50p | 135.00p | 127.50p | 130.00p | 7104 |
| 22/04/2024 | 127.50p | 135.00p | 120.00p | 127.50p | 9885 |
| 19/04/2024 | 127.50p | 135.00p | 120.00p | 135.00p | 12686 |
| 18/04/2024 | 127.50p | 135.00p | 127.50p | 127.50p | 4563 |
| 17/04/2024 | 122.50p | 134.00p | 121.00p | 130.00p | 16636 |
| 16/04/2024 | 122.50p | 130.00p | 115.00p | 130.00p | 13772 |
| 15/04/2024 | 132.50p | 135.00p | 120.00p | 126.00p | 28422 |
| 12/04/2024 | 140.00p | 145.00p | 130.00p | 132.50p | 19757 |
| 11/04/2024 | 142.50p | 142.50p | 140.00p | 140.00p | 18128 |
| 10/04/2024 | 145.00p | 150.00p | 140.00p | 142.50p | 29748 |
| 09/04/2024 | 145.00p | 150.00p | 140.00p | 145.00p | 11059 |
| 08/04/2024 | 145.00p | 148.00p | 140.00p | 145.00p | 115317 |
| 05/04/2024 | 145.00p | 145.00p | 140.00p | 145.00p | 4426 |
| 04/04/2024 | 145.00p | 145.00p | 142.00p | 145.00p | 20000 |
| 03/04/2024 | 145.00p | 145.00p | 142.00p | 145.00p | 63247 |
| 02/04/2024 | 142.50p | 145.00p | 141.00p | 145.00p | 95592 |
| 28/03/2024 | 142.50p | 150.00p | 140.00p | 142.50p | 29117 |
| 27/03/2024 | 141.00p | 147.00p | 138.00p | 142.50p | 51922 |
| 26/03/2024 | 136.00p | 145.00p | 124.40p | 124.40p | 144261 |
| 25/03/2024 | 127.50p | 145.00p | 127.00p | 136.00p | 57738 |
| 22/03/2024 | 130.00p | 130.00p | 120.00p | 127.50p | 9721 |
| 21/03/2024 | 130.00p | 130.00p | 129.90p | 130.00p | 17866 |
| 20/03/2024 | 127.50p | 127.50p | 127.50p | 127.50p | 3456 |
| 19/03/2024 | 127.50p | 127.50p | 124.50p | 127.50p | 10168 |
| 18/03/2024 | 127.50p | 130.00p | 127.50p | 127.50p | 0 |
| 15/03/2024 | 127.50p | 135.00p | 120.15p | 127.50p | 24003 |
| 14/03/2024 | 127.50p | 127.50p | 125.25p | 127.50p | 1596 |
| 13/03/2024 | 127.50p | 127.50p | 120.15p | 127.50p | 1961 |
| 12/03/2024 | 127.50p | 130.00p | 122.00p | 127.50p | 13874 |
| 11/03/2024 | 125.00p | 134.00p | 115.00p | 127.50p | 33518 |
| 08/03/2024 | 125.00p | 133.00p | 117.00p | 125.00p | 8569 |
| 07/03/2024 | 125.00p | 135.00p | 117.00p | 125.00p | 19 |
| 06/03/2024 | 122.50p | 130.00p | 115.15p | 120.00p | 779 |
| 05/03/2024 | 122.50p | 125.00p | 122.50p | 122.50p | 0 |
| 04/03/2024 | 122.50p | 130.00p | 110.48p | 130.00p | 46 |
| 01/03/2024 | 130.00p | 130.00p | 120.00p | 122.50p | 5000 |
| 29/02/2024 | 122.50p | 125.00p | 115.00p | 115.00p | 436 |
| 28/02/2024 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 27/02/2024 | 127.50p | 130.00p | 121.25p | 122.50p | 16468 |
| 26/02/2024 | 127.50p | 130.00p | 120.00p | 127.00p | 23874 |
| 23/02/2024 | 127.50p | 127.50p | 125.00p | 127.50p | 4710 |
| 22/02/2024 | 127.50p | 130.00p | 125.00p | 127.50p | 700 |
| 21/02/2024 | 127.50p | 127.50p | 126.67p | 127.50p | 0 |
| 20/02/2024 | 127.50p | 127.50p | 125.00p | 127.50p | 32672 |
| 19/02/2024 | 127.50p | 130.00p | 120.00p | 130.00p | 28178 |
| 16/02/2024 | 130.00p | 130.00p | 125.10p | 127.50p | 13121 |
| 15/02/2024 | 127.50p | 135.00p | 125.00p | 130.00p | 85451 |
| 14/02/2024 | 127.50p | 134.50p | 127.50p | 127.50p | 215996 |
| 13/02/2024 | 110.00p | 145.00p | 105.00p | 130.00p | 53332 |
| 12/02/2024 | 100.00p | 107.50p | 100.00p | 107.50p | 540 |
| 09/02/2024 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 08/02/2024 | 100.00p | 100.00p | 100.00p | 100.00p | 100 |
| 07/02/2024 | 100.00p | 100.20p | 100.00p | 100.00p | 4969 |
| 06/02/2024 | 100.00p | 105.00p | 100.00p | 100.00p | 22 |
| 05/02/2024 | 100.00p | 110.00p | 100.00p | 100.00p | 11575 |
*Close Price adjusted for both dividends and splits