Intu Properties (INTU) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Intu Properties

Date Open High Low Close* Volume
01/07/2020 2.50p 1.78p 1.78p 1.78p 0
30/06/2020 2.50p 1.78p 1.78p 1.78p 0
29/06/2020 2.50p 1.78p 1.78p 1.78p 0
26/06/2020 2.50p 4.20p 0.56p 1.78p 165597936
25/06/2020 4.22p 4.87p 3.75p 3.91p 47343816
24/06/2020 4.50p 5.00p 3.75p 3.87p 38646174
23/06/2020 4.51p 5.78p 4.24p 4.40p 33712468
22/06/2020 5.20p 5.60p 4.22p 4.61p 39542856
19/06/2020 6.45p 6.50p 5.00p 5.00p 88442752
18/06/2020 6.31p 6.99p 5.86p 6.14p 19201382
17/06/2020 7.09p 7.09p 6.23p 6.70p 15110514
16/06/2020 7.32p 7.45p 6.62p 7.10p 12440001
15/06/2020 5.90p 7.40p 5.90p 6.91p 9466980
12/06/2020 6.50p 7.43p 6.50p 7.43p 18695980
11/06/2020 8.10p 8.10p 6.50p 7.06p 20103618
10/06/2020 8.50p 9.45p 7.43p 7.43p 21543552
09/06/2020 7.37p 9.50p 7.37p 7.82p 38451000
08/06/2020 7.01p 8.20p 6.17p 7.24p 66063832
05/06/2020 9.15p 9.81p 8.90p 9.26p 26694824
04/06/2020 10.01p 10.39p 8.61p 8.95p 27973822
03/06/2020 9.60p 10.40p 8.89p 9.90p 71010144
02/06/2020 6.10p 12.00p 5.44p 8.60p 162773808
01/06/2020 6.23p 6.25p 5.36p 5.62p 15288518
29/05/2020 6.58p 7.42p 5.10p 5.10p 28466748
28/05/2020 5.88p 7.82p 5.49p 6.26p 28863418
27/05/2020 5.26p 5.88p 5.14p 5.88p 11800749
26/05/2020 4.80p 5.41p 4.80p 5.12p 8075364
22/05/2020 4.26p 4.80p 4.03p 4.80p 3181901
21/05/2020 4.70p 4.70p 4.10p 4.30p 3004134
20/05/2020 4.50p 4.80p 4.20p 4.32p 4069325
19/05/2020 4.10p 4.60p 4.01p 4.45p 10181975
18/05/2020 3.50p 4.74p 3.50p 4.15p 3609618
15/05/2020 4.20p 4.96p 4.10p 4.33p 5341001
14/05/2020 4.40p 5.24p 3.95p 4.37p 4931466
13/05/2020 4.86p 5.40p 4.24p 4.61p 10533489
12/05/2020 5.00p 5.95p 4.71p 4.86p 5740475
11/05/2020 5.00p 5.58p 4.75p 5.20p 6348737
08/05/2020 5.40p 5.50p 4.80p 5.00p 5560180
07/05/2020 5.40p 5.50p 4.80p 5.00p 5560180
06/05/2020 5.40p 5.80p 5.00p 5.15p 7799843
05/05/2020 5.50p 6.10p 5.16p 5.35p 5261088
01/05/2020 5.83p 6.50p 5.15p 6.05p 4891400
30/04/2020 6.00p 6.20p 5.29p 5.55p 9011536
29/04/2020 5.50p 5.91p 5.01p 5.90p 8359440
28/04/2020 5.50p 5.80p 5.05p 5.50p 6658603
27/04/2020 5.90p 6.00p 4.95p 5.52p 7186586
24/04/2020 5.17p 6.01p 4.68p 5.46p 5229803
23/04/2020 4.70p 5.17p 4.60p 4.92p 6586430
22/04/2020 5.20p 5.80p 4.60p 4.63p 12459863
21/04/2020 6.20p 6.79p 5.27p 5.85p 6386809
20/04/2020 7.50p 7.51p 5.51p 6.00p 16554102
17/04/2020 7.20p 7.50p 6.12p 6.88p 8109196
16/04/2020 7.00p 7.21p 5.52p 6.90p 9521357
15/04/2020 7.00p 7.50p 5.80p 6.02p 10042266
14/04/2020 6.48p 8.11p 5.67p 6.92p 19579992
09/04/2020 4.79p 5.50p 4.41p 5.40p 10019231
08/04/2020 4.40p 5.00p 4.00p 4.79p 11339121
07/04/2020 4.40p 4.40p 3.80p 4.19p 17291140
06/04/2020 4.03p 4.51p 3.60p 3.90p 17731676
03/04/2020 4.20p 4.40p 3.30p 3.92p 2833672
02/04/2020 4.60p 4.95p 4.00p 4.20p 4699473
01/04/2020 4.50p 5.00p 4.00p 4.42p 5692684
31/03/2020 4.80p 4.91p 4.45p 4.45p 3539909
30/03/2020 4.73p 4.80p 4.00p 4.50p 4951135
27/03/2020 4.08p 5.01p 3.64p 4.50p 22438312
26/03/2020 4.30p 4.30p 3.40p 3.79p 10782035
25/03/2020 3.86p 4.99p 3.76p 4.05p 7532189
24/03/2020 4.28p 4.30p 3.60p 3.76p 3405470
23/03/2020 4.00p 4.60p 3.10p 3.90p 11858350
20/03/2020 4.22p 4.60p 3.91p 4.38p 11085778
19/03/2020 4.50p 5.00p 3.85p 4.18p 3236329
18/03/2020 4.50p 6.00p 3.39p 4.04p 4328643
17/03/2020 5.00p 5.52p 3.96p 4.50p 29586220
16/03/2020 4.07p 5.00p 3.59p 4.55p 5069954
13/03/2020 4.90p 6.00p 4.00p 4.07p 28296898
12/03/2020 5.69p 6.20p 3.21p 4.25p 10436273
11/03/2020 6.00p 6.89p 5.00p 5.70p 72615168
10/03/2020 4.92p 5.50p 4.35p 5.00p 12307378
09/03/2020 5.10p 5.50p 4.04p 4.91p 7360142
06/03/2020 4.78p 6.00p 4.56p 5.00p 11076583
05/03/2020 6.85p 7.80p 4.50p 5.00p 22980100
04/03/2020 6.00p 9.00p 5.52p 6.28p 40838264
03/03/2020 10.63p 11.47p 9.92p 10.64p 6175612
02/03/2020 12.50p 13.40p 10.38p 10.74p 5098756
28/02/2020 13.50p 13.51p 10.97p 12.16p 10829334
27/02/2020 13.36p 14.00p 12.18p 12.81p 6082044
26/02/2020 14.27p 14.81p 13.39p 13.86p 8907536
25/02/2020 15.25p 15.47p 13.43p 14.95p 4917640
24/02/2020 13.29p 15.34p 12.02p 15.11p 7341059
21/02/2020 15.95p 15.98p 13.33p 13.60p 6638425
20/02/2020 15.74p 16.14p 14.20p 15.52p 6731010
19/02/2020 13.15p 15.81p 12.55p 15.74p 9663105
18/02/2020 12.31p 13.04p 11.45p 12.94p 6628942
17/02/2020 12.52p 12.58p 11.36p 12.31p 6716041
14/02/2020 12.65p 13.12p 12.03p 12.03p 5345126
13/02/2020 13.30p 15.00p 11.00p 12.70p 11716586
12/02/2020 12.50p 13.41p 11.95p 13.30p 13032808
11/02/2020 17.05p 18.05p 11.27p 12.12p 28339598
10/02/2020 13.50p 17.81p 13.50p 17.32p 22606656
07/02/2020 14.52p 14.57p 12.58p 13.40p 12143748
06/02/2020 15.60p 15.60p 14.01p 14.17p 7524152
05/02/2020 15.58p 15.66p 14.57p 15.04p 7314237
04/02/2020 17.79p 17.79p 15.13p 15.13p 5222995
03/02/2020 17.60p 17.77p 16.80p 17.28p 2410043
31/01/2020 17.70p 18.35p 16.89p 17.05p 7875737
30/01/2020 18.56p 19.00p 17.17p 17.71p 5102910
29/01/2020 18.95p 19.04p 18.33p 18.98p 8018593
28/01/2020 18.90p 19.08p 18.71p 19.00p 8254306
27/01/2020 17.90p 19.01p 17.90p 18.79p 9531661
24/01/2020 19.65p 20.00p 18.53p 18.90p 5123202
23/01/2020 19.62p 20.08p 19.14p 19.50p 3578254
22/01/2020 21.74p 21.81p 19.75p 19.93p 8315306
21/01/2020 22.30p 22.79p 21.28p 21.36p 4205276
20/01/2020 22.47p 23.09p 20.46p 22.63p 10085012
17/01/2020 23.20p 23.40p 22.41p 22.86p 4213694
16/01/2020 24.21p 24.52p 22.73p 23.00p 4659824
15/01/2020 24.80p 25.52p 23.69p 23.94p 4572840
14/01/2020 24.50p 25.61p 24.50p 25.51p 2408724
13/01/2020 25.61p 26.19p 24.80p 25.02p 2578221
10/01/2020 26.05p 26.85p 25.59p 25.59p 3104760
09/01/2020 30.00p 30.09p 24.28p 26.60p 10603305
08/01/2020 32.00p 32.00p 29.00p 29.00p 4808292
07/01/2020 31.47p 32.31p 31.13p 31.47p 1563676
06/01/2020 33.00p 33.01p 30.92p 31.35p 4471921
03/01/2020 32.68p 33.44p 32.18p 33.00p 1619313
02/01/2020 34.00p 34.70p 32.60p 32.68p 2574833
31/12/2019 34.10p 34.40p 33.74p 34.00p 2890813
30/12/2019 32.50p 34.24p 32.45p 34.00p 2685469
27/12/2019 32.85p 33.55p 31.58p 33.12p 3010126
24/12/2019 32.99p 33.40p 32.49p 32.87p 1130800
23/12/2019 34.69p 34.92p 32.81p 33.00p 2196187
20/12/2019 34.52p 34.52p 33.05p 33.75p 4323989
19/12/2019 34.42p 35.24p 33.67p 33.67p 1836319
18/12/2019 34.60p 34.93p 33.27p 34.28p 2273403
17/12/2019 35.80p 35.80p 32.30p 33.50p 4611801
16/12/2019 35.32p 36.50p 34.39p 35.00p 6593143
13/12/2019 35.80p 37.56p 33.47p 34.46p 6782561
12/12/2019 33.91p 34.82p 33.49p 34.49p 2416858
11/12/2019 34.15p 35.15p 32.29p 34.92p 3248852
10/12/2019 36.00p 36.36p 32.84p 33.40p 3693645
09/12/2019 35.40p 35.99p 34.40p 35.79p 2638958
06/12/2019 35.78p 35.92p 34.67p 35.00p 4855195
05/12/2019 35.73p 35.73p 33.81p 35.00p 4629572
04/12/2019 34.31p 35.51p 33.40p 35.00p 3800676
03/12/2019 34.06p 35.48p 33.64p 35.20p 3809105
02/12/2019 34.50p 35.79p 34.00p 35.00p 3699583
29/11/2019 36.29p 36.52p 34.84p 35.00p 2666103
28/11/2019 37.75p 38.09p 35.34p 35.44p 5936162
27/11/2019 37.65p 38.87p 36.85p 37.19p 2426940
26/11/2019 37.79p 39.14p 37.79p 38.31p 4359537
25/11/2019 38.42p 40.15p 37.69p 38.15p 2439247
22/11/2019 37.49p 38.99p 37.27p 38.70p 6926465
21/11/2019 37.70p 38.91p 37.70p 38.08p 4935944
20/11/2019 37.53p 38.95p 37.53p 38.84p 1142448
19/11/2019 39.20p 40.16p 38.05p 38.24p 2318825
18/11/2019 38.62p 40.30p 38.05p 39.49p 2011642
15/11/2019 38.75p 39.60p 37.33p 39.28p 2735255
14/11/2019 37.25p 39.69p 37.25p 38.66p 5548848
13/11/2019 37.00p 38.46p 35.55p 37.68p 6611349
12/11/2019 37.00p 38.00p 35.31p 38.00p 5049503
11/11/2019 35.20p 37.51p 33.11p 37.51p 6836258
08/11/2019 34.40p 35.28p 32.31p 35.28p 10551606
07/11/2019 33.50p 35.31p 30.20p 34.90p 11611308
06/11/2019 35.80p 36.42p 32.00p 33.33p 22070760
05/11/2019 42.72p 44.22p 40.00p 40.24p 5065558
04/11/2019 43.93p 45.08p 43.58p 43.74p 1445598
01/11/2019 45.38p 45.38p 42.97p 43.70p 1710093
31/10/2019 46.03p 46.25p 44.26p 45.00p 3028522
30/10/2019 45.85p 46.90p 44.42p 45.28p 2680695
29/10/2019 45.99p 46.81p 44.96p 45.00p 2091726
28/10/2019 46.64p 47.33p 45.53p 46.13p 1902356
25/10/2019 47.00p 47.75p 45.07p 45.90p 2872586
24/10/2019 49.25p 49.82p 46.87p 47.75p 2195659
23/10/2019 48.46p 50.00p 48.00p 48.08p 5334741
22/10/2019 49.64p 50.78p 48.62p 49.54p 3164042
21/10/2019 46.80p 50.42p 46.13p 49.90p 3896374
18/10/2019 46.00p 49.12p 46.00p 46.79p 3923283
17/10/2019 47.09p 51.28p 45.43p 50.16p 6348457
16/10/2019 48.78p 49.18p 44.80p 46.35p 5080309
15/10/2019 45.07p 50.78p 44.72p 49.72p 4838659
14/10/2019 45.20p 45.20p 42.00p 44.54p 4014438
11/10/2019 36.86p 45.90p 36.86p 45.87p 8110280
10/10/2019 36.95p 38.65p 36.33p 36.86p 5301242
09/10/2019 36.00p 37.89p 35.31p 36.21p 5886325
08/10/2019 44.54p 44.80p 35.53p 36.12p 8342691
07/10/2019 41.98p 44.53p 40.34p 44.53p 4201362
04/10/2019 41.54p 42.80p 40.50p 42.27p 1666298
03/10/2019 42.98p 43.78p 41.62p 41.62p 2700146
02/10/2019 43.19p 44.17p 42.32p 44.17p 7174602
01/10/2019 43.17p 44.10p 42.80p 43.15p 2591623
30/09/2019 46.21p 46.82p 43.88p 44.34p 3942635
27/09/2019 43.18p 46.49p 42.35p 46.21p 4014854
26/09/2019 41.20p 43.87p 40.66p 42.85p 4082745
25/09/2019 41.26p 41.62p 39.65p 41.20p 6224402
24/09/2019 41.05p 42.40p 40.42p 40.72p 3985914
23/09/2019 39.10p 41.74p 38.94p 41.74p 4575434
20/09/2019 42.50p 44.34p 36.90p 38.66p 23288980
19/09/2019 41.01p 42.20p 38.82p 41.98p 3494275
18/09/2019 39.72p 41.36p 38.40p 40.51p 5687963
17/09/2019 42.90p 43.32p 39.00p 40.12p 4302238

*Close Price adjusted for both dividends and splits