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 |
|---|---|---|---|---|---|
| 04/07/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 01/07/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 30/06/2022 | 126.50p | 126.50p | 123.00p | 126.50p | 400 |
| 29/06/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 28/06/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 27/06/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 24/06/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 23/06/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 22/06/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 21/06/2022 | 126.50p | 126.50p | 123.00p | 126.50p | 420 |
| 20/06/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 17/06/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 16/06/2022 | 129.00p | 129.00p | 125.00p | 126.50p | 176 |
| 15/06/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 14/06/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 13/06/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 10/06/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 09/06/2022 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 08/06/2022 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 07/06/2022 | 135.00p | 135.00p | 128.00p | 130.00p | 1090 |
| 06/06/2022 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 01/06/2022 | 135.00p | 137.00p | 130.00p | 135.00p | 8090 |
| 31/05/2022 | 135.00p | 135.00p | 130.00p | 135.00p | 500 |
| 30/05/2022 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 27/05/2022 | 135.00p | 138.40p | 135.00p | 135.00p | 2000 |
| 26/05/2022 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 25/05/2022 | 135.00p | 137.50p | 135.00p | 135.00p | 0 |
| 24/05/2022 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 23/05/2022 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 20/05/2022 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 19/05/2022 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 18/05/2022 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 17/05/2022 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 16/05/2022 | 135.00p | 138.00p | 135.00p | 137.50p | 1442 |
| 13/05/2022 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 12/05/2022 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 11/05/2022 | 137.50p | 137.50p | 135.00p | 135.00p | 2000 |
| 10/05/2022 | 135.00p | 137.50p | 135.00p | 137.50p | 0 |
| 09/05/2022 | 140.00p | 140.00p | 135.00p | 135.00p | 3760 |
| 06/05/2022 | 160.00p | 160.00p | 140.00p | 140.00p | 3700 |
| 05/05/2022 | 160.00p | 160.00p | 160.00p | 160.00p | 2496 |
| 04/05/2022 | 162.50p | 162.50p | 160.00p | 160.00p | 1000 |
| 03/05/2022 | 167.50p | 168.00p | 165.00p | 165.00p | 11154 |
| 29/04/2022 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 28/04/2022 | 167.50p | 167.50p | 166.00p | 167.50p | 3012 |
| 27/04/2022 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 26/04/2022 | 167.50p | 167.50p | 157.50p | 167.50p | 6000 |
| 25/04/2022 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 22/04/2022 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 21/04/2022 | 167.50p | 170.00p | 167.50p | 167.50p | 0 |
| 20/04/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 1000 |
| 19/04/2022 | 182.50p | 185.00p | 168.50p | 170.00p | 5505 |
| 14/04/2022 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 13/04/2022 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 12/04/2022 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 11/04/2022 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 08/04/2022 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 07/04/2022 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 06/04/2022 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 05/04/2022 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 04/04/2022 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 01/04/2022 | 182.50p | 182.50p | 175.75p | 182.50p | 1300 |
| 31/03/2022 | 182.50p | 182.50p | 175.75p | 182.50p | 656 |
| 30/03/2022 | 182.50p | 183.00p | 182.50p | 182.50p | 2500 |
| 29/03/2022 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 28/03/2022 | 182.50p | 184.00p | 175.75p | 182.50p | 5110 |
| 25/03/2022 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 24/03/2022 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 23/03/2022 | 182.50p | 182.50p | 175.75p | 182.50p | 783 |
| 22/03/2022 | 182.50p | 186.00p | 182.50p | 182.50p | 290 |
| 21/03/2022 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 18/03/2022 | 182.50p | 182.50p | 175.10p | 182.50p | 3750 |
| 17/03/2022 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 16/03/2022 | 182.50p | 189.10p | 182.50p | 182.50p | 1000 |
| 15/03/2022 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 14/03/2022 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 11/03/2022 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 10/03/2022 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 09/03/2022 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 08/03/2022 | 187.50p | 187.50p | 175.00p | 182.50p | 3012 |
| 07/03/2022 | 190.00p | 190.00p | 182.80p | 187.50p | 13400 |
| 04/03/2022 | 187.50p | 195.00p | 185.44p | 190.00p | 13933 |
| 03/03/2022 | 190.00p | 190.00p | 185.00p | 187.50p | 2500 |
| 02/03/2022 | 187.50p | 195.00p | 187.50p | 190.00p | 559 |
| 01/03/2022 | 167.50p | 195.00p | 167.50p | 187.50p | 11000 |
| 28/02/2022 | 172.50p | 172.50p | 165.00p | 167.50p | 1000 |
| 25/02/2022 | 165.00p | 172.50p | 164.00p | 172.50p | 10800 |
| 24/02/2022 | 165.00p | 165.00p | 156.00p | 165.00p | 1627 |
| 23/02/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 22/02/2022 | 165.00p | 165.00p | 161.00p | 165.00p | 500 |
| 21/02/2022 | 165.00p | 165.00p | 161.00p | 165.00p | 6206 |
| 18/02/2022 | 165.00p | 165.00p | 160.00p | 165.00p | 1000 |
| 17/02/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 16/02/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 15/02/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 14/02/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 11/02/2022 | 165.00p | 165.00p | 162.00p | 165.00p | 0 |
| 10/02/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 09/02/2022 | 162.50p | 165.00p | 157.50p | 165.00p | 2016 |
| 08/02/2022 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 07/02/2022 | 162.50p | 162.50p | 160.00p | 162.50p | 500 |
| 04/02/2022 | 165.00p | 165.00p | 150.00p | 162.50p | 7500 |
| 03/02/2022 | 165.00p | 165.00p | 160.00p | 165.00p | 1500 |
| 02/02/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 01/02/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 31/01/2022 | 170.00p | 170.00p | 160.00p | 165.00p | 1263 |
| 28/01/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 27/01/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 26/01/2022 | 177.50p | 180.00p | 170.00p | 170.00p | 1600 |
| 25/01/2022 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 24/01/2022 | 177.50p | 177.50p | 171.50p | 177.50p | 273 |
| 21/01/2022 | 177.50p | 177.50p | 177.50p | 177.50p | 174200 |
| 20/01/2022 | 177.50p | 179.00p | 177.50p | 177.50p | 1112 |
| 19/01/2022 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 18/01/2022 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 17/01/2022 | 177.50p | 184.10p | 177.50p | 177.50p | 500 |
| 14/01/2022 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 13/01/2022 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 12/01/2022 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 11/01/2022 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 10/01/2022 | 180.00p | 180.00p | 175.00p | 177.50p | 886 |
| 07/01/2022 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 06/01/2022 | 180.00p | 180.00p | 175.00p | 180.00p | 10000 |
| 05/01/2022 | 182.50p | 182.50p | 175.00p | 180.00p | 600 |
| 04/01/2022 | 182.50p | 189.10p | 175.00p | 182.50p | 2200 |
| 31/12/2021 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 30/12/2021 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 29/12/2021 | 182.50p | 184.00p | 182.50p | 182.50p | 1627 |
| 24/12/2021 | 175.00p | 182.50p | 175.00p | 182.50p | 1400 |
| 23/12/2021 | 185.00p | 185.00p | 170.00p | 175.00p | 478 |
| 22/12/2021 | 185.00p | 185.00p | 180.00p | 185.00p | 1000 |
| 21/12/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 20/12/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 17/12/2021 | 185.00p | 187.00p | 185.00p | 185.00p | 1064 |
| 16/12/2021 | 198.00p | 198.00p | 185.00p | 185.00p | 2650 |
| 15/12/2021 | 198.00p | 198.00p | 196.40p | 198.00p | 4000 |
| 14/12/2021 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 13/12/2021 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 10/12/2021 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 09/12/2021 | 198.00p | 198.00p | 182.50p | 198.00p | 3153 |
| 08/12/2021 | 190.00p | 198.00p | 190.00p | 198.00p | 0 |
| 07/12/2021 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 06/12/2021 | 195.00p | 200.00p | 195.00p | 198.00p | 6250 |
| 03/12/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 02/12/2021 | 195.00p | 199.40p | 195.00p | 195.00p | 998 |
| 01/12/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 30/11/2021 | 195.00p | 198.75p | 195.00p | 195.00p | 5000 |
| 29/11/2021 | 195.00p | 197.50p | 195.00p | 195.00p | 51 |
| 26/11/2021 | 205.00p | 205.00p | 190.00p | 195.00p | 1100 |
| 25/11/2021 | 215.00p | 215.00p | 195.00p | 205.00p | 1521 |
| 24/11/2021 | 215.00p | 215.00p | 210.00p | 215.00p | 450 |
| 23/11/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 22/11/2021 | 220.00p | 220.00p | 210.00p | 215.00p | 2301 |
| 19/11/2021 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 18/11/2021 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 17/11/2021 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 16/11/2021 | 220.00p | 220.00p | 210.50p | 220.00p | 744 |
| 15/11/2021 | 220.00p | 225.00p | 210.86p | 220.00p | 12000 |
| 12/11/2021 | 220.00p | 226.69p | 215.27p | 220.00p | 1436 |
| 11/11/2021 | 220.00p | 220.00p | 210.00p | 220.00p | 4966 |
| 10/11/2021 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 09/11/2021 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 08/11/2021 | 220.00p | 227.50p | 220.00p | 220.00p | 1834 |
| 05/11/2021 | 220.00p | 224.00p | 220.00p | 220.00p | 1938 |
| 04/11/2021 | 220.00p | 220.00p | 211.66p | 220.00p | 2750 |
| 03/11/2021 | 225.00p | 230.00p | 214.00p | 220.00p | 4546 |
| 02/11/2021 | 225.00p | 230.00p | 222.66p | 225.00p | 2882 |
| 01/11/2021 | 235.00p | 235.00p | 220.00p | 225.00p | 22060 |
| 29/10/2021 | 227.00p | 237.50p | 220.00p | 235.00p | 8309 |
| 28/10/2021 | 200.50p | 240.00p | 200.50p | 227.00p | 36884 |
| 27/10/2021 | 192.50p | 204.00p | 192.50p | 200.50p | 7571 |
| 26/10/2021 | 194.50p | 194.70p | 192.50p | 192.50p | 9500 |
| 25/10/2021 | 184.00p | 200.89p | 181.00p | 194.50p | 34933 |
| 22/10/2021 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
| 21/10/2021 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
| 20/10/2021 | 184.00p | 184.00p | 181.06p | 184.00p | 3949 |
| 19/10/2021 | 184.00p | 187.90p | 180.00p | 184.00p | 3820 |
| 18/10/2021 | 184.50p | 188.00p | 179.00p | 184.00p | 5829 |
| 15/10/2021 | 184.00p | 188.10p | 184.00p | 184.50p | 2000 |
| 14/10/2021 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 13/10/2021 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 12/10/2021 | 184.50p | 188.10p | 183.15p | 184.50p | 2527 |
| 11/10/2021 | 184.50p | 188.00p | 184.50p | 184.50p | 5500 |
| 08/10/2021 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 07/10/2021 | 184.50p | 184.50p | 184.00p | 184.50p | 2500 |
| 06/10/2021 | 187.00p | 187.00p | 180.00p | 184.50p | 7849 |
| 05/10/2021 | 182.50p | 187.80p | 182.50p | 187.00p | 1615 |
| 04/10/2021 | 182.00p | 184.64p | 179.40p | 182.50p | 12950 |
| 01/10/2021 | 182.00p | 182.00p | 179.60p | 182.00p | 334 |
| 30/09/2021 | 177.50p | 182.00p | 177.50p | 182.00p | 6557 |
| 29/09/2021 | 182.50p | 183.70p | 175.00p | 175.00p | 8810 |
| 28/09/2021 | 182.50p | 182.50p | 180.00p | 182.50p | 419 |
| 27/09/2021 | 182.50p | 183.50p | 182.50p | 182.50p | 2822 |
| 24/09/2021 | 182.50p | 183.50p | 182.50p | 182.50p | 1500 |
| 23/09/2021 | 182.50p | 182.50p | 181.67p | 182.50p | 9500 |
| 22/09/2021 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 21/09/2021 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 20/09/2021 | 182.50p | 182.50p | 180.00p | 182.50p | 2000 |
| 17/09/2021 | 180.00p | 182.50p | 176.00p | 182.50p | 22887 |
| 16/09/2021 | 182.50p | 185.00p | 175.00p | 180.00p | 1103 |
*Close Price adjusted for both dividends and splits