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
15/09/2021 182.50p 182.50p 180.00p 182.50p 65
14/09/2021 182.50p 182.50p 182.50p 182.50p 0
13/09/2021 182.50p 182.50p 182.25p 182.50p 65
10/09/2021 182.50p 185.00p 175.00p 182.50p 1311
09/09/2021 182.50p 182.50p 176.00p 182.50p 1731
08/09/2021 182.50p 182.50p 182.50p 182.50p 0
07/09/2021 182.50p 182.50p 180.00p 182.50p 783
06/09/2021 182.50p 182.50p 182.25p 182.50p 1091
03/09/2021 182.50p 182.50p 180.00p 182.50p 2434
02/09/2021 182.50p 182.50p 182.00p 182.50p 195
01/09/2021 182.50p 182.50p 182.50p 182.50p 0
31/08/2021 182.50p 182.50p 182.50p 182.50p 0
27/08/2021 182.50p 185.00p 175.00p 182.50p 3219
26/08/2021 186.00p 186.00p 180.50p 182.50p 1078
25/08/2021 186.00p 186.00p 186.00p 186.00p 0
24/08/2021 186.00p 186.00p 182.00p 186.00p 922
23/08/2021 186.00p 188.25p 182.00p 186.00p 1025
20/08/2021 186.00p 186.10p 186.00p 186.00p 151600
19/08/2021 186.00p 188.25p 186.00p 186.00p 250
18/08/2021 186.00p 186.00p 183.25p 186.00p 44
17/08/2021 186.00p 186.00p 186.00p 186.00p 0
16/08/2021 186.00p 186.00p 186.00p 186.00p 0
13/08/2021 188.50p 189.97p 182.00p 186.00p 3898
12/08/2021 188.50p 188.50p 188.50p 188.50p 0
11/08/2021 188.50p 188.50p 188.50p 188.50p 0
10/08/2021 188.50p 188.50p 188.50p 188.50p 0
09/08/2021 188.50p 188.50p 185.76p 188.50p 4500
06/08/2021 188.50p 191.00p 188.50p 188.50p 2126
05/08/2021 190.00p 191.00p 188.50p 188.50p 5819
04/08/2021 190.50p 192.00p 187.00p 190.00p 6941
03/08/2021 203.00p 203.00p 187.25p 190.50p 11247
02/08/2021 203.00p 203.00p 203.00p 203.00p 0
30/07/2021 205.00p 205.00p 200.00p 203.00p 400
29/07/2021 207.00p 210.00p 204.00p 205.00p 502
28/07/2021 207.00p 207.80p 207.00p 207.00p 50
27/07/2021 207.00p 207.00p 207.00p 207.00p 0
26/07/2021 207.00p 207.00p 207.00p 207.00p 0
23/07/2021 207.00p 207.00p 206.40p 207.00p 4000
22/07/2021 207.00p 207.00p 206.40p 207.00p 100
21/07/2021 205.00p 207.00p 204.00p 207.00p 2254
20/07/2021 205.00p 205.00p 200.00p 205.00p 3064
19/07/2021 227.00p 227.00p 205.00p 205.00p 12300
16/07/2021 227.00p 227.00p 224.00p 227.00p 439
15/07/2021 227.00p 234.00p 225.20p 227.00p 2250
14/07/2021 227.00p 227.00p 227.00p 227.00p 0
13/07/2021 227.00p 227.00p 225.50p 227.00p 1665
12/07/2021 227.00p 234.00p 224.00p 227.00p 1100
09/07/2021 238.00p 238.00p 223.22p 227.00p 11930
08/07/2021 238.00p 238.00p 238.00p 238.00p 0
07/07/2021 238.00p 238.00p 234.40p 238.00p 150
06/07/2021 238.00p 242.00p 238.00p 238.00p 13
05/07/2021 238.00p 238.00p 238.00p 238.00p 0
02/07/2021 238.00p 238.00p 235.60p 238.00p 834
01/07/2021 237.00p 238.00p 237.00p 238.00p 0
30/06/2021 238.00p 238.00p 238.00p 238.00p 0
29/06/2021 238.00p 240.00p 228.00p 238.00p 3227
28/06/2021 238.00p 238.00p 235.25p 238.00p 1000
25/06/2021 238.00p 239.60p 235.25p 238.00p 923
24/06/2021 238.00p 239.60p 238.00p 238.00p 500
23/06/2021 238.00p 238.00p 233.33p 238.00p 5000
22/06/2021 233.00p 240.00p 233.00p 238.00p 7000
21/06/2021 233.00p 233.00p 233.00p 233.00p 0
18/06/2021 233.00p 236.00p 233.00p 233.00p 1367
17/06/2021 233.00p 233.60p 233.00p 233.00p 40
16/06/2021 233.00p 233.00p 233.00p 233.00p 0
15/06/2021 233.00p 233.00p 233.00p 233.00p 0
14/06/2021 233.00p 233.00p 232.00p 233.00p 2000
11/06/2021 232.00p 236.00p 232.00p 233.00p 2621
10/06/2021 232.00p 232.00p 232.00p 232.00p 0
09/06/2021 233.00p 233.00p 228.00p 232.00p 9761
08/06/2021 233.00p 236.00p 233.00p 233.00p 362
07/06/2021 233.00p 233.60p 233.00p 233.00p 1000
04/06/2021 228.00p 240.00p 228.00p 233.00p 7536
03/06/2021 228.00p 229.96p 228.00p 228.00p 540
02/06/2021 211.00p 229.60p 211.00p 228.00p 58240
01/06/2021 205.00p 214.00p 205.00p 210.00p 2876
28/05/2021 208.00p 210.00p 200.00p 205.00p 31106
27/05/2021 208.00p 208.00p 208.00p 208.00p 0
26/05/2021 213.00p 213.00p 206.00p 208.00p 1028
25/05/2021 213.00p 214.90p 213.00p 213.00p 1000
24/05/2021 213.00p 213.00p 210.00p 213.00p 45
21/05/2021 213.00p 214.90p 213.00p 213.00p 651
20/05/2021 213.00p 214.90p 213.00p 213.00p 46
19/05/2021 213.00p 214.90p 210.00p 213.00p 1145
18/05/2021 213.00p 213.00p 213.00p 213.00p 0
17/05/2021 213.00p 214.90p 210.06p 213.00p 6000
14/05/2021 213.00p 215.94p 213.00p 213.00p 2122
13/05/2021 213.00p 213.00p 213.00p 213.00p 0
12/05/2021 213.00p 213.00p 213.00p 213.00p 0
11/05/2021 218.00p 220.00p 210.00p 213.00p 18749
10/05/2021 215.00p 220.00p 215.00p 218.00p 21850
07/05/2021 215.00p 215.98p 215.00p 215.00p 5000
06/05/2021 227.00p 227.00p 212.00p 215.00p 4302
05/05/2021 231.00p 231.00p 230.00p 230.00p 45
04/05/2021 232.00p 236.00p 228.00p 231.00p 1543
30/04/2021 234.00p 234.00p 230.00p 232.00p 750
29/04/2021 234.00p 234.00p 234.00p 234.00p 0
28/04/2021 234.00p 234.00p 230.00p 234.00p 500
27/04/2021 234.00p 234.00p 234.00p 234.00p 0
26/04/2021 234.00p 236.33p 230.00p 234.00p 2670
23/04/2021 234.00p 235.00p 230.16p 234.00p 1259
22/04/2021 234.00p 240.00p 230.08p 234.00p 4113
21/04/2021 234.00p 234.00p 234.00p 234.00p 0
20/04/2021 234.00p 237.60p 230.08p 234.00p 2528
19/04/2021 234.00p 237.92p 234.00p 234.00p 1256
16/04/2021 236.00p 237.92p 234.00p 234.00p 2118
15/04/2021 236.00p 236.00p 236.00p 236.00p 0
14/04/2021 233.00p 237.96p 233.00p 236.00p 8890
13/04/2021 230.00p 236.00p 230.00p 233.00p 6657
12/04/2021 228.00p 231.50p 228.00p 230.00p 7076
09/04/2021 221.00p 230.00p 220.02p 228.00p 26410
08/04/2021 221.00p 221.00p 220.00p 221.00p 2162
07/04/2021 220.00p 221.20p 218.04p 221.00p 8871
06/04/2021 216.00p 220.80p 216.00p 220.00p 6053
01/04/2021 215.00p 216.00p 214.00p 216.00p 2965
31/03/2021 223.00p 223.00p 215.00p 215.00p 2359
30/03/2021 226.00p 226.00p 220.00p 223.00p 732
29/03/2021 226.00p 226.00p 222.00p 226.00p 248
26/03/2021 226.00p 226.00p 226.00p 226.00p 0
25/03/2021 226.00p 228.00p 226.00p 226.00p 100
24/03/2021 226.00p 228.00p 222.00p 226.00p 901
23/03/2021 226.00p 228.40p 222.00p 226.00p 4214
22/03/2021 226.00p 226.00p 222.08p 226.00p 3738
19/03/2021 226.00p 228.40p 226.00p 226.00p 3163
18/03/2021 226.00p 229.00p 222.55p 226.00p 3304
17/03/2021 207.00p 230.00p 206.00p 226.00p 14288
16/03/2021 215.00p 215.00p 205.80p 207.00p 5319
15/03/2021 217.00p 217.00p 213.00p 215.00p 2730
12/03/2021 217.00p 218.00p 208.00p 217.00p 4116
11/03/2021 220.00p 220.00p 210.00p 217.00p 4849
10/03/2021 223.00p 223.00p 217.60p 220.00p 4353
09/03/2021 227.00p 227.00p 222.00p 223.00p 1827
08/03/2021 227.00p 227.00p 227.00p 227.00p 0
05/03/2021 227.00p 227.00p 222.00p 227.00p 3378
04/03/2021 235.00p 235.00p 222.00p 227.00p 10256
03/03/2021 235.00p 240.00p 234.00p 238.00p 2201
02/03/2021 235.00p 235.00p 231.00p 235.00p 200
01/03/2021 240.00p 240.80p 230.10p 235.00p 4428
26/02/2021 247.00p 247.00p 240.00p 241.00p 4199
25/02/2021 247.00p 249.00p 247.00p 247.00p 1002
24/02/2021 255.00p 255.00p 247.00p 247.00p 3327
23/02/2021 265.00p 265.00p 245.00p 255.00p 8721
22/02/2021 265.00p 270.00p 260.10p 270.00p 3798
19/02/2021 262.00p 263.96p 260.00p 262.00p 2106
18/02/2021 262.00p 263.96p 260.00p 262.00p 3000
17/02/2021 265.00p 270.00p 260.00p 262.00p 5538
16/02/2021 265.00p 270.00p 260.00p 265.00p 9330
15/02/2021 263.00p 265.00p 260.00p 265.00p 1202
12/02/2021 263.00p 264.00p 260.25p 263.00p 2635
11/02/2021 263.00p 263.00p 263.00p 263.00p 0
10/02/2021 263.00p 265.00p 263.00p 263.00p 800
09/02/2021 261.00p 265.00p 261.00p 263.00p 2252
08/02/2021 255.00p 264.90p 255.00p 261.00p 5775
05/02/2021 255.00p 260.00p 250.10p 255.00p 8452
04/02/2021 255.00p 259.90p 250.00p 250.00p 1547
03/02/2021 255.00p 259.90p 250.00p 255.00p 8363
02/02/2021 255.00p 255.00p 255.00p 255.00p 0
01/02/2021 255.00p 255.00p 250.10p 255.00p 2160
29/01/2021 255.00p 256.00p 250.00p 255.00p 2869
28/01/2021 255.00p 256.00p 255.00p 255.00p 474
27/01/2021 260.00p 260.00p 250.10p 255.00p 9667
26/01/2021 275.00p 280.00p 254.00p 255.00p 12364
25/01/2021 262.50p 278.00p 262.50p 275.00p 21528
22/01/2021 255.00p 269.50p 245.50p 260.00p 26758
21/01/2021 227.50p 264.00p 225.00p 255.00p 32857
20/01/2021 231.00p 231.00p 221.00p 225.00p 11488
19/01/2021 231.00p 240.00p 227.80p 231.00p 1647
18/01/2021 230.00p 231.00p 215.00p 231.00p 14279
15/01/2021 230.00p 230.00p 225.10p 230.00p 9102
14/01/2021 227.50p 230.00p 227.00p 230.00p 20935
13/01/2021 222.50p 229.00p 210.00p 227.50p 33997
12/01/2021 227.50p 227.50p 218.00p 222.50p 8010
11/01/2021 232.50p 237.00p 225.50p 237.00p 1722
08/01/2021 225.00p 225.00p 225.00p 225.00p 4641
07/01/2021 225.00p 225.00p 220.10p 225.00p 4213
06/01/2021 225.00p 237.00p 223.50p 237.00p 3745
05/01/2021 225.00p 230.00p 223.50p 225.00p 2724
04/01/2021 222.50p 225.00p 217.50p 225.00p 8660
31/12/2020 222.50p 222.50p 219.90p 222.50p 276
30/12/2020 232.50p 232.50p 219.50p 222.50p 12289
29/12/2020 227.50p 232.50p 225.50p 232.50p 1976
24/12/2020 232.50p 232.50p 226.00p 227.50p 438
23/12/2020 232.50p 232.50p 226.50p 232.50p 2205
22/12/2020 232.50p 232.50p 226.50p 232.50p 1103
21/12/2020 232.50p 232.50p 227.25p 232.50p 870
18/12/2020 232.50p 232.50p 225.75p 232.50p 3816
17/12/2020 225.00p 232.50p 225.00p 232.50p 1675
16/12/2020 232.50p 232.50p 225.00p 225.00p 2230
15/12/2020 227.50p 237.00p 227.50p 232.50p 8645
14/12/2020 212.50p 230.00p 212.50p 227.50p 75000

*Close Price adjusted for both dividends and splits