Intosol Holdings (INTO) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Intosol Holdings

Date Open High Low Close* Volume
25/04/2019 34.00p 34.00p 34.00p 34.00p 0
24/04/2019 34.00p 34.00p 34.00p 34.00p 0
23/04/2019 34.00p 34.00p 34.00p 34.00p 0
18/04/2019 34.00p 34.00p 34.00p 34.00p 0
17/04/2019 34.00p 34.00p 34.00p 34.00p 0
16/04/2019 36.00p 36.00p 32.00p 34.00p 1000
15/04/2019 36.00p 36.00p 36.00p 36.00p 0
12/04/2019 36.00p 36.00p 36.00p 36.00p 0
11/04/2019 36.00p 36.00p 36.00p 36.00p 0
10/04/2019 36.00p 36.00p 36.00p 36.00p 0
09/04/2019 36.00p 36.00p 36.00p 36.00p 0
08/04/2019 36.00p 36.00p 36.00p 36.00p 0
05/04/2019 36.00p 36.00p 36.00p 36.00p 0
04/04/2019 36.00p 36.00p 35.00p 36.00p 0
03/04/2019 36.00p 36.00p 35.00p 35.00p 0
02/04/2019 36.00p 36.00p 36.00p 36.00p 0
01/04/2019 36.00p 36.00p 35.00p 36.00p 0
29/03/2019 35.00p 35.00p 35.00p 35.00p 0
28/03/2019 35.00p 35.00p 35.00p 35.00p 0
27/03/2019 35.00p 35.00p 35.00p 35.00p 0
26/03/2019 35.00p 35.00p 35.00p 35.00p 0
25/03/2019 35.00p 35.00p 35.00p 35.00p 0
22/03/2019 35.00p 35.00p 35.00p 35.00p 0
21/03/2019 35.00p 35.00p 35.00p 35.00p 0
20/03/2019 34.00p 35.00p 34.00p 35.00p 0
19/03/2019 35.00p 35.00p 30.00p 35.00p 1000
18/03/2019 35.00p 35.00p 35.00p 35.00p 0
15/03/2019 38.50p 38.50p 35.00p 36.50p 1688
14/03/2019 42.50p 42.50p 38.50p 38.50p 1000
13/03/2019 55.00p 55.00p 40.00p 42.50p 3820
12/03/2019 57.50p 57.50p 55.00p 55.00p 1000
11/03/2019 57.50p 57.50p 55.00p 57.50p 1000
08/03/2019 57.50p 57.50p 57.50p 57.50p 0
07/03/2019 57.50p 57.50p 57.50p 57.50p 0
06/03/2019 57.50p 57.50p 57.50p 57.50p 0
05/03/2019 57.50p 57.50p 55.05p 57.50p 1600
04/03/2019 57.50p 57.50p 57.50p 57.50p 0
01/03/2019 57.50p 57.50p 57.50p 57.50p 0
28/02/2019 57.50p 57.50p 57.50p 57.50p 0
27/02/2019 57.50p 57.50p 57.50p 57.50p 0
26/02/2019 57.50p 57.50p 57.50p 57.50p 0
25/02/2019 57.50p 57.50p 57.50p 57.50p 0
22/02/2019 57.50p 57.50p 57.50p 57.50p 0
21/02/2019 57.50p 57.50p 57.50p 57.50p 0
20/02/2019 60.00p 60.00p 55.00p 57.50p 1000
19/02/2019 61.50p 61.50p 58.00p 60.00p 1000
18/02/2019 61.50p 61.50p 61.50p 61.50p 0
15/02/2019 61.50p 61.50p 61.50p 61.50p 0
14/02/2019 61.50p 61.50p 61.50p 61.50p 0
13/02/2019 61.50p 61.50p 61.50p 61.50p 0
12/02/2019 62.50p 62.50p 60.00p 61.50p 1000
11/02/2019 65.00p 65.00p 60.00p 62.50p 1000
08/02/2019 65.00p 65.00p 65.00p 65.00p 0
07/02/2019 65.00p 65.00p 65.00p 65.00p 0
06/02/2019 65.00p 65.00p 65.00p 65.00p 0
05/02/2019 66.00p 66.00p 62.00p 65.00p 1000
04/02/2019 66.00p 66.00p 62.00p 66.00p 1000
01/02/2019 66.00p 66.00p 66.00p 66.00p 0
31/01/2019 66.00p 66.00p 62.00p 66.00p 1600
30/01/2019 66.00p 66.00p 66.00p 66.00p 0
29/01/2019 66.00p 66.00p 66.00p 66.00p 0
28/01/2019 66.00p 66.00p 66.00p 66.00p 0
25/01/2019 70.00p 70.00p 65.00p 66.00p 4000
24/01/2019 70.00p 74.04p 65.00p 70.00p 12600
23/01/2019 65.00p 70.00p 65.00p 70.00p 16500
22/01/2019 65.00p 65.00p 65.00p 65.00p 0
21/01/2019 65.00p 65.00p 65.00p 65.00p 0
18/01/2019 67.50p 67.50p 65.00p 65.00p 1500
17/01/2019 70.00p 70.00p 65.00p 70.00p 1000
16/01/2019 67.50p 70.00p 65.00p 70.00p 3500
15/01/2019 70.00p 70.00p 65.00p 67.50p 1000
14/01/2019 70.00p 70.00p 70.00p 70.00p 0
11/01/2019 70.00p 70.00p 70.00p 70.00p 0
10/01/2019 70.00p 70.00p 70.00p 70.00p 0
09/01/2019 76.00p 76.00p 70.00p 70.00p 1000
08/01/2019 82.00p 82.00p 75.00p 76.00p 2000
07/01/2019 82.00p 82.00p 77.00p 82.00p 1000
04/01/2019 85.00p 85.00p 80.00p 82.00p 1000
03/01/2019 85.00p 85.00p 85.00p 85.00p 0
02/01/2019 85.00p 85.00p 85.00p 85.00p 0
31/12/2018 85.00p 85.00p 80.00p 85.00p 1000
28/12/2018 85.00p 85.00p 85.00p 85.00p 0
27/12/2018 85.00p 85.00p 85.00p 85.00p 0
24/12/2018 85.00p 85.00p 85.00p 85.00p 0
21/12/2018 85.00p 85.00p 85.00p 85.00p 0
20/12/2018 85.00p 85.00p 85.00p 85.00p 0
19/12/2018 85.00p 85.00p 85.00p 85.00p 0
18/12/2018 85.00p 85.00p 85.00p 85.00p 0
17/12/2018 85.00p 85.00p 85.00p 85.00p 0
14/12/2018 85.00p 85.00p 85.00p 85.00p 0
13/12/2018 85.00p 85.00p 85.00p 85.00p 0
12/12/2018 85.00p 85.00p 85.00p 85.00p 0
11/12/2018 85.00p 85.00p 85.00p 85.00p 0
10/12/2018 85.00p 85.00p 85.00p 85.00p 0
07/12/2018 90.00p 90.00p 85.00p 85.00p 1350
06/12/2018 90.00p 90.00p 90.00p 90.00p 0
05/12/2018 92.50p 92.50p 85.00p 90.00p 2077
04/12/2018 95.00p 95.00p 90.00p 92.50p 1000
03/12/2018 95.00p 95.00p 95.00p 95.00p 0
30/11/2018 95.00p 99.00p 95.00p 95.00p 250
29/11/2018 95.00p 95.00p 95.00p 95.00p 0
28/11/2018 95.00p 95.00p 95.00p 95.00p 0
27/11/2018 95.00p 95.00p 95.00p 95.00p 0
26/11/2018 95.00p 95.00p 90.00p 95.00p 600
23/11/2018 95.00p 95.00p 95.00p 95.00p 0
22/11/2018 97.50p 104.75p 90.00p 95.00p 2200
21/11/2018 97.50p 97.50p 90.00p 97.50p 2000
20/11/2018 97.50p 97.50p 97.50p 97.50p 0
19/11/2018 95.00p 104.95p 95.00p 97.50p 400
16/11/2018 90.00p 99.95p 90.00p 95.00p 850
15/11/2018 90.00p 90.00p 90.00p 90.00p 0
14/11/2018 77.50p 94.95p 77.50p 90.00p 1000
13/11/2018 79.00p 85.00p 70.00p 77.50p 7330
12/11/2018 78.50p 90.00p 78.50p 79.00p 2200
09/11/2018 80.00p 80.00p 70.00p 78.50p 5000
08/11/2018 90.00p 90.00p 80.00p 80.00p 2000
07/11/2018 90.00p 90.00p 85.00p 90.00p 400
06/11/2018 90.00p 105.00p 90.00p 90.00p 0
05/11/2018 105.50p 110.00p 91.00p 105.00p 8730
02/11/2018 102.00p 102.00p 102.00p 102.00p 0
01/11/2018 102.00p 102.00p 102.00p 102.00p 0
31/10/2018 103.00p 103.00p 102.00p 102.00p 10
30/10/2018 103.00p 105.50p 103.00p 103.00p 0
29/10/2018 102.50p 105.50p 102.50p 105.50p 0
26/10/2018 102.50p 102.50p 102.50p 102.50p 0
25/10/2018 102.50p 102.50p 102.50p 102.50p 0
24/10/2018 102.50p 104.00p 102.50p 102.50p 677
23/10/2018 102.50p 102.50p 102.50p 102.50p 0
22/10/2018 102.50p 102.50p 102.50p 102.50p 0

*Close Price adjusted for both dividends and splits