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
15/08/2023 82.50p 85.00p 82.50p 82.50p 0
14/08/2023 82.50p 85.00p 82.50p 82.50p 0
11/08/2023 82.50p 82.50p 77.17p 82.50p 674
10/08/2023 82.50p 85.00p 82.50p 82.50p 0
09/08/2023 82.50p 85.00p 82.50p 82.50p 0
08/08/2023 82.50p 85.00p 82.50p 82.50p 0
07/08/2023 82.50p 87.50p 80.00p 82.50p 19500
04/08/2023 82.50p 85.00p 82.50p 82.50p 0
03/08/2023 82.50p 85.00p 82.50p 82.50p 0
02/08/2023 82.50p 85.00p 82.50p 82.50p 0
01/08/2023 77.50p 82.50p 76.80p 82.50p 3000
31/07/2023 77.50p 77.50p 77.50p 77.50p 0
28/07/2023 77.50p 80.00p 75.00p 77.50p 10000
27/07/2023 75.00p 79.90p 70.56p 77.50p 14823
26/07/2023 67.50p 80.00p 63.00p 75.00p 7366
25/07/2023 67.50p 78.00p 57.00p 73.50p 14117
24/07/2023 67.50p 67.50p 67.50p 67.50p 0
21/07/2023 67.50p 67.50p 67.50p 67.50p 0
20/07/2023 70.00p 70.00p 61.00p 67.50p 2400
19/07/2023 70.00p 72.00p 70.00p 70.00p 0
18/07/2023 70.00p 72.00p 70.00p 70.00p 0
17/07/2023 75.00p 75.00p 60.20p 70.00p 10392
14/07/2023 75.00p 75.00p 75.00p 75.00p 0
13/07/2023 92.50p 105.00p 70.55p 75.00p 35566
12/07/2023 55.00p 95.00p 55.00p 92.50p 91957
11/07/2023 55.00p 58.50p 55.00p 55.00p 2010
10/07/2023 50.00p 50.00p 50.00p 50.00p 0
07/07/2023 50.00p 50.00p 50.00p 50.00p 0
06/07/2023 50.00p 50.00p 50.00p 50.00p 0
05/07/2023 55.00p 55.00p 50.00p 50.00p 1108
04/07/2023 52.50p 60.00p 52.50p 55.00p 11797
03/07/2023 42.50p 60.00p 42.50p 52.50p 25731
30/06/2023 45.00p 45.00p 40.00p 42.50p 6720
29/06/2023 45.00p 45.00p 44.75p 45.00p 2208
28/06/2023 45.00p 45.00p 45.00p 45.00p 0
27/06/2023 50.00p 50.00p 40.00p 45.00p 7100
26/06/2023 50.00p 52.00p 50.00p 50.00p 0
23/06/2023 50.00p 50.00p 41.37p 50.00p 2500
22/06/2023 50.00p 52.00p 50.00p 50.00p 0
21/06/2023 50.00p 52.00p 50.00p 50.00p 0
20/06/2023 50.00p 52.00p 50.00p 50.00p 0
19/06/2023 50.00p 52.00p 50.00p 50.00p 0
16/06/2023 50.00p 52.00p 50.00p 50.00p 0
15/06/2023 50.00p 52.00p 50.00p 50.00p 0
14/06/2023 55.00p 55.00p 45.10p 50.00p 13444
13/06/2023 55.00p 56.00p 55.00p 55.00p 0
12/06/2023 55.00p 56.00p 55.00p 55.00p 0
09/06/2023 55.00p 56.00p 55.00p 55.00p 0
08/06/2023 55.00p 55.00p 50.00p 55.00p 500
07/06/2023 55.00p 56.00p 55.00p 55.00p 0
06/06/2023 55.00p 55.00p 50.00p 55.00p 10
05/06/2023 55.00p 56.00p 55.00p 55.00p 0
02/06/2023 55.00p 56.00p 55.00p 55.00p 0
01/06/2023 55.00p 56.00p 55.00p 55.00p 0
31/05/2023 55.00p 56.00p 55.00p 55.00p 0
30/05/2023 55.00p 56.00p 55.00p 55.00p 0
26/05/2023 55.00p 56.00p 55.00p 55.00p 0
25/05/2023 55.00p 56.00p 55.00p 55.00p 0
24/05/2023 57.50p 57.50p 55.00p 55.00p 5000
23/05/2023 57.50p 58.33p 57.50p 57.50p 0
22/05/2023 57.50p 58.33p 57.50p 57.50p 0
19/05/2023 57.50p 58.33p 57.50p 57.50p 0
18/05/2023 57.50p 58.33p 57.50p 57.50p 0
17/05/2023 57.50p 58.33p 57.50p 57.50p 0
16/05/2023 57.50p 58.33p 57.50p 57.50p 0
15/05/2023 57.50p 58.33p 57.50p 57.50p 0
12/05/2023 57.50p 57.50p 55.00p 57.50p 1364
11/05/2023 57.50p 58.33p 57.50p 57.50p 0
10/05/2023 57.50p 58.33p 57.50p 57.50p 0
09/05/2023 57.50p 58.33p 57.50p 57.50p 0
05/05/2023 57.50p 57.50p 55.00p 57.50p 250
04/05/2023 57.50p 58.33p 57.50p 57.50p 0
03/05/2023 57.50p 58.33p 57.50p 57.50p 0
02/05/2023 57.50p 57.50p 55.00p 57.50p 1069
28/04/2023 57.50p 58.33p 57.50p 57.50p 0
27/04/2023 57.50p 58.33p 57.50p 57.50p 0
26/04/2023 57.50p 58.33p 57.50p 57.50p 0
25/04/2023 57.50p 58.33p 57.50p 57.50p 0
24/04/2023 57.50p 58.33p 57.50p 57.50p 0
21/04/2023 57.50p 58.33p 57.50p 57.50p 0
20/04/2023 57.50p 58.33p 57.50p 57.50p 0
19/04/2023 57.50p 58.33p 57.50p 57.50p 0
18/04/2023 57.50p 58.33p 57.50p 57.50p 0
17/04/2023 57.50p 58.33p 57.50p 57.50p 0
14/04/2023 57.50p 58.33p 57.50p 57.50p 0
13/04/2023 57.50p 58.33p 57.50p 57.50p 0
12/04/2023 57.50p 58.33p 57.50p 57.50p 0
11/04/2023 57.50p 58.33p 57.50p 57.50p 0
06/04/2023 57.50p 58.33p 57.50p 57.50p 0
05/04/2023 57.50p 58.33p 57.50p 57.50p 0
04/04/2023 57.50p 57.50p 55.00p 57.50p 5000
03/04/2023 57.50p 58.33p 57.50p 57.50p 0
31/03/2023 57.50p 58.33p 57.50p 57.50p 0
30/03/2023 57.50p 57.50p 55.00p 57.50p 1000
29/03/2023 57.50p 57.50p 56.67p 57.50p 0
28/03/2023 57.50p 57.50p 56.67p 57.50p 0
27/03/2023 57.50p 57.50p 56.67p 57.50p 0
24/03/2023 57.50p 57.50p 56.67p 57.50p 0
23/03/2023 57.50p 57.50p 56.67p 57.50p 0
22/03/2023 57.50p 57.50p 56.67p 57.50p 0
21/03/2023 57.50p 57.50p 56.67p 57.50p 0
20/03/2023 57.50p 57.50p 56.67p 57.50p 0
17/03/2023 57.50p 57.50p 56.67p 57.50p 0
16/03/2023 57.50p 57.50p 56.67p 57.50p 0
15/03/2023 60.00p 60.00p 50.00p 57.50p 5000
14/03/2023 60.00p 60.00p 59.00p 60.00p 0
13/03/2023 60.00p 60.00p 59.00p 60.00p 0
10/03/2023 60.00p 60.00p 56.00p 60.00p 7000
09/03/2023 60.00p 60.00p 59.00p 60.00p 0
08/03/2023 60.00p 60.00p 58.80p 60.00p 7750
07/03/2023 62.50p 62.50p 55.45p 60.00p 8904
06/03/2023 62.50p 62.50p 62.50p 62.50p 0
03/03/2023 62.50p 64.95p 62.50p 62.50p 1
02/03/2023 62.50p 62.50p 62.50p 62.50p 0
01/03/2023 62.50p 62.50p 60.00p 62.50p 10
28/02/2023 62.50p 62.50p 60.50p 62.50p 400
27/02/2023 65.00p 65.00p 61.00p 62.50p 907
24/02/2023 65.00p 65.00p 63.33p 65.00p 0
23/02/2023 65.00p 65.00p 65.00p 65.00p 0
22/02/2023 65.00p 68.00p 65.00p 65.00p 79
21/02/2023 67.50p 67.50p 57.50p 65.00p 11410
20/02/2023 67.50p 67.50p 66.67p 67.50p 0
17/02/2023 67.50p 67.50p 66.67p 67.50p 0
16/02/2023 67.50p 67.50p 67.00p 67.50p 10000
15/02/2023 67.50p 67.50p 66.67p 67.50p 0
14/02/2023 67.50p 67.50p 67.00p 67.50p 878
13/02/2023 67.50p 67.50p 66.67p 67.50p 0
10/02/2023 67.50p 67.50p 66.67p 67.50p 0
09/02/2023 67.50p 67.50p 66.67p 67.50p 0
08/02/2023 67.50p 67.50p 66.67p 67.50p 0
07/02/2023 67.50p 67.50p 66.67p 67.50p 0
06/02/2023 67.50p 67.50p 66.67p 67.50p 0
03/02/2023 67.50p 67.50p 66.67p 67.50p 0
02/02/2023 67.50p 67.50p 66.67p 67.50p 0
01/02/2023 67.50p 67.50p 66.67p 67.50p 0
31/01/2023 67.50p 67.50p 65.00p 67.50p 4412
30/01/2023 67.50p 67.50p 66.67p 67.50p 0
27/01/2023 67.50p 67.50p 66.67p 67.50p 0
26/01/2023 67.50p 67.50p 66.67p 67.50p 0
25/01/2023 67.50p 67.50p 66.67p 67.50p 0
24/01/2023 67.50p 67.50p 65.00p 67.50p 3659
23/01/2023 73.75p 73.75p 65.00p 67.50p 10500
20/01/2023 73.75p 75.00p 73.75p 73.75p 1333
19/01/2023 73.75p 73.75p 73.75p 73.75p 0
18/01/2023 73.75p 73.75p 72.75p 73.75p 5984
17/01/2023 70.00p 75.00p 67.20p 73.75p 11357
16/01/2023 70.00p 74.90p 69.20p 70.00p 18061
13/01/2023 67.50p 74.00p 67.50p 70.00p 15176
12/01/2023 67.50p 67.50p 65.00p 67.50p 10925
11/01/2023 67.50p 68.33p 67.50p 67.50p 0
10/01/2023 67.50p 67.50p 65.00p 67.50p 2
09/01/2023 67.50p 68.33p 67.50p 67.50p 0
06/01/2023 67.50p 68.33p 67.50p 67.50p 0
05/01/2023 67.50p 68.33p 67.50p 67.50p 0
04/01/2023 67.50p 69.95p 67.50p 67.50p 715
03/01/2023 67.50p 68.33p 67.50p 67.50p 0
30/12/2022 67.50p 68.33p 67.50p 67.50p 0
29/12/2022 67.50p 68.33p 67.50p 67.50p 0
28/12/2022 67.50p 69.40p 65.55p 67.50p 14450
23/12/2022 67.50p 68.33p 67.50p 67.50p 0
22/12/2022 67.50p 67.50p 67.50p 67.50p 4000
21/12/2022 62.50p 69.90p 61.50p 67.50p 32000
20/12/2022 62.50p 62.50p 62.50p 62.50p 0
19/12/2022 62.50p 62.50p 62.50p 62.50p 0
16/12/2022 62.50p 62.50p 62.50p 62.50p 0
15/12/2022 62.50p 62.50p 62.50p 62.50p 0
14/12/2022 62.50p 62.50p 62.50p 62.50p 0
13/12/2022 62.50p 62.50p 62.50p 62.50p 0
12/12/2022 62.50p 65.00p 62.50p 62.50p 8
09/12/2022 62.50p 62.50p 62.50p 62.50p 0
08/12/2022 62.50p 62.50p 55.20p 62.50p 10000
07/12/2022 62.50p 62.50p 56.25p 62.50p 7500
06/12/2022 65.00p 65.00p 57.50p 62.50p 2347
05/12/2022 65.00p 65.00p 60.00p 62.50p 1000
02/12/2022 65.00p 66.00p 65.00p 65.00p 0
01/12/2022 65.00p 66.00p 65.00p 65.00p 0
30/11/2022 65.00p 66.00p 65.00p 65.00p 0
29/11/2022 65.00p 66.00p 65.00p 65.00p 0
28/11/2022 65.00p 70.00p 60.00p 65.00p 22
25/11/2022 65.00p 69.90p 65.00p 65.00p 100
24/11/2022 65.00p 66.00p 65.00p 65.00p 0
23/11/2022 65.00p 69.90p 65.00p 65.00p 600
22/11/2022 65.00p 66.00p 65.00p 65.00p 0
21/11/2022 65.00p 65.00p 60.50p 65.00p 750
18/11/2022 65.00p 69.90p 65.00p 65.00p 30
17/11/2022 65.00p 66.00p 65.00p 65.00p 0
16/11/2022 65.00p 66.00p 65.00p 65.00p 0
15/11/2022 65.00p 66.00p 65.00p 65.00p 0
14/11/2022 58.00p 63.75p 56.50p 63.50p 47589
11/11/2022 58.00p 58.00p 55.00p 58.00p 8500
10/11/2022 58.00p 58.00p 57.00p 58.00p 0
09/11/2022 58.00p 58.00p 57.00p 58.00p 0
08/11/2022 58.00p 61.00p 58.00p 58.00p 17
07/11/2022 72.50p 72.50p 52.50p 58.00p 29950
04/11/2022 72.50p 72.50p 71.67p 72.50p 0
03/11/2022 72.50p 72.50p 71.67p 72.50p 0
02/11/2022 72.50p 72.50p 71.67p 72.50p 0
01/11/2022 72.50p 72.50p 71.67p 72.50p 0
31/10/2022 72.50p 72.50p 71.67p 72.50p 0
28/10/2022 72.50p 72.50p 60.00p 72.50p 1200

*Close Price adjusted for both dividends and splits