Intuitive Investments Group (IIG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Intuitive Investments Group

Date Open High Low Close* Volume
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
02/02/2024 100.00p 105.00p 95.00p 100.00p 35502
01/02/2024 100.00p 105.00p 98.00p 100.00p 2503
31/01/2024 100.00p 100.00p 98.00p 100.00p 1923
30/01/2024 102.50p 105.00p 100.00p 100.00p 3926
29/01/2024 102.50p 102.50p 100.00p 100.00p 8366
26/01/2024 105.00p 110.00p 100.00p 100.00p 8166
25/01/2024 105.00p 106.67p 102.50p 102.50p 0
24/01/2024 110.00p 110.00p 101.00p 102.50p 2501
23/01/2024 112.50p 112.50p 105.00p 105.00p 4500
22/01/2024 112.50p 112.50p 112.50p 112.50p 0
19/01/2024 112.50p 115.00p 110.00p 115.00p 11260
18/01/2024 115.00p 120.00p 110.00p 112.50p 170
17/01/2024 115.00p 120.00p 110.00p 115.00p 1001
16/01/2024 115.00p 115.00p 113.33p 115.00p 0
15/01/2024 117.50p 117.50p 115.00p 115.00p 3239
12/01/2024 117.50p 117.50p 115.00p 117.50p 18
11/01/2024 117.50p 117.50p 116.67p 117.50p 0
10/01/2024 122.50p 122.50p 116.67p 117.50p 2500
09/01/2024 130.00p 130.00p 120.00p 122.50p 28462
08/01/2024 135.00p 140.00p 130.00p 130.00p 7
05/01/2024 137.50p 137.50p 130.00p 135.00p 2500
04/01/2024 137.50p 137.50p 131.00p 137.50p 11000
03/01/2024 137.50p 137.50p 135.00p 137.50p 5000
02/01/2024 137.50p 145.00p 135.00p 137.50p 21712
29/12/2023 137.50p 140.00p 137.50p 137.50p 0
28/12/2023 137.50p 145.00p 137.00p 137.50p 5844
27/12/2023 137.50p 137.50p 130.83p 137.50p 5000
22/12/2023 137.50p 145.00p 137.50p 137.50p 1
21/12/2023 137.50p 137.50p 137.50p 137.50p 0
20/12/2023 137.50p 150.00p 131.25p 137.50p 7516
19/12/2023 145.00p 156.00p 132.50p 137.50p 17861
18/12/2023 145.00p 146.67p 142.50p 145.00p 0
15/12/2023 145.00p 146.45p 142.50p 142.50p 2500
14/12/2023 145.00p 146.67p 145.00p 145.00p 0
13/12/2023 145.00p 147.50p 145.00p 145.00p 21500
12/12/2023 142.50p 150.00p 140.00p 145.00p 82782
11/12/2023 132.50p 147.50p 132.50p 142.50p 40437
08/12/2023 120.00p 132.50p 120.00p 132.50p 10500
07/12/2023 120.00p 120.00p 115.00p 120.00p 15750
06/12/2023 120.00p 120.00p 110.00p 120.00p 35
05/12/2023 125.00p 129.00p 120.00p 120.00p 12160
04/12/2023 125.00p 130.00p 122.00p 125.00p 46636
01/12/2023 130.00p 135.00p 125.00p 125.00p 0
30/11/2023 130.00p 130.00p 127.00p 130.00p 1000
29/11/2023 127.50p 130.00p 127.50p 130.00p 8853
28/11/2023 127.50p 127.50p 127.50p 127.50p 0
27/11/2023 122.50p 130.00p 122.50p 127.50p 47500
24/11/2023 122.50p 125.00p 122.50p 122.50p 0
23/11/2023 110.00p 125.00p 110.00p 122.50p 46500
22/11/2023 120.00p 120.00p 112.00p 115.00p 1831
21/11/2023 135.00p 135.00p 115.00p 120.00p 17575
20/11/2023 135.00p 140.00p 130.00p 135.00p 8
17/11/2023 135.00p 135.00p 131.50p 135.00p 760
16/11/2023 140.00p 145.00p 135.00p 135.00p 0
15/11/2023 140.00p 140.00p 130.50p 140.00p 2953
14/11/2023 140.00p 150.00p 130.00p 140.00p 18822
13/11/2023 145.00p 145.00p 130.00p 130.00p 2305
10/11/2023 140.00p 150.00p 130.00p 145.00p 21474
09/11/2023 130.00p 146.00p 120.00p 140.00p 33680
08/11/2023 130.00p 130.00p 130.00p 130.00p 8830
07/11/2023 130.00p 133.33p 130.00p 130.00p 0
06/11/2023 135.00p 143.00p 120.00p 143.00p 19339
03/11/2023 140.00p 140.00p 120.00p 135.00p 5231
02/11/2023 130.00p 150.00p 130.00p 140.00p 40580
01/11/2023 110.00p 130.00p 110.00p 130.00p 7509
31/10/2023 112.50p 128.71p 102.00p 110.00p 10442
30/10/2023 110.00p 150.00p 108.00p 120.00p 123486
27/10/2023 70.00p 121.00p 70.00p 110.00p 168181
26/10/2023 62.50p 62.50p 62.50p 62.50p 0
25/10/2023 62.50p 62.50p 62.50p 62.50p 0
24/10/2023 62.50p 62.50p 62.50p 62.50p 0
23/10/2023 65.00p 65.00p 60.00p 62.50p 2500
20/10/2023 67.50p 75.00p 63.33p 65.00p 0
19/10/2023 75.00p 80.00p 61.00p 75.00p 37000
18/10/2023 80.00p 80.00p 75.00p 75.00p 1000
17/10/2023 80.00p 80.00p 74.00p 80.00p 10747
16/10/2023 80.00p 80.00p 80.00p 80.00p 0
13/10/2023 80.00p 80.00p 80.00p 80.00p 0
12/10/2023 80.00p 80.00p 80.00p 80.00p 0
11/10/2023 75.00p 80.00p 80.00p 80.00p 0
10/10/2023 82.50p 85.00p 70.00p 80.00p 1104
09/10/2023 82.50p 82.50p 76.00p 82.50p 128
06/10/2023 82.50p 85.00p 82.50p 82.50p 0
05/10/2023 82.50p 85.00p 82.50p 82.50p 0
04/10/2023 82.50p 85.00p 82.50p 82.50p 0
03/10/2023 82.50p 85.00p 82.50p 82.50p 0
02/10/2023 82.50p 85.00p 82.50p 82.50p 0
29/09/2023 82.50p 82.50p 76.00p 82.50p 400
28/09/2023 82.50p 85.00p 82.50p 82.50p 0
27/09/2023 82.50p 85.00p 82.50p 82.50p 0
26/09/2023 82.50p 85.00p 82.50p 82.50p 0
25/09/2023 82.50p 83.50p 82.50p 82.50p 3000
22/09/2023 82.50p 85.00p 82.50p 82.50p 0
21/09/2023 82.50p 85.00p 82.50p 82.50p 0
20/09/2023 82.50p 85.00p 82.50p 82.50p 0
19/09/2023 82.50p 90.00p 75.00p 82.50p 2
18/09/2023 82.50p 85.00p 82.50p 82.50p 0
15/09/2023 82.50p 85.00p 82.50p 82.50p 0
14/09/2023 82.50p 85.00p 82.50p 82.50p 0
13/09/2023 82.50p 85.00p 82.50p 82.50p 0
12/09/2023 82.50p 90.00p 75.00p 82.50p 896
11/09/2023 82.50p 85.00p 82.50p 82.50p 0
08/09/2023 82.50p 85.00p 82.50p 82.50p 0
07/09/2023 82.50p 85.00p 82.50p 82.50p 0
06/09/2023 82.50p 82.50p 81.00p 82.50p 1701
05/09/2023 82.50p 90.50p 82.50p 82.50p 5128
04/09/2023 82.50p 85.00p 80.00p 82.50p 0
01/09/2023 82.50p 90.00p 80.00p 80.00p 518
31/08/2023 82.50p 84.00p 82.50p 82.50p 3000
30/08/2023 82.50p 82.50p 77.20p 82.50p 1000
29/08/2023 82.50p 85.00p 82.50p 82.50p 0
25/08/2023 82.50p 83.98p 81.00p 82.50p 16000
24/08/2023 82.50p 84.00p 77.17p 82.50p 10296
23/08/2023 82.50p 87.00p 82.50p 82.50p 80
22/08/2023 82.50p 82.50p 77.17p 82.50p 6254
21/08/2023 82.50p 85.00p 82.50p 82.50p 0
18/08/2023 82.50p 85.00p 82.50p 82.50p 0
17/08/2023 82.50p 85.00p 82.50p 82.50p 0
16/08/2023 82.50p 85.00p 82.50p 82.50p 0

*Close Price adjusted for both dividends and splits