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
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
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

*Close Price adjusted for both dividends and splits