Intu Properties (INTU) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
02/08/2012 298.10p 300.09p 294.93p 296.02p 1613832
01/08/2012 291.66p 297.01p 291.03p 296.83p 1450757
31/07/2012 292.39p 295.47p 291.30p 291.94p 1698837
30/07/2012 294.20p 294.75p 292.75p 293.57p 1238799
27/07/2012 298.37p 298.46p 290.58p 291.85p 1713349
26/07/2012 296.38p 297.56p 289.04p 295.38p 1893434
25/07/2012 293.57p 297.37p 291.85p 297.37p 1111608
24/07/2012 295.83p 296.38p 292.93p 293.48p 1299382
23/07/2012 295.65p 300.18p 293.39p 294.20p 1395966
20/07/2012 306.26p 306.71p 301.45p 302.54p 1765551
19/07/2012 303.90p 307.62p 303.72p 307.44p 1533721
18/07/2012 303.45p 308.16p 298.28p 303.90p 2506172
17/07/2012 298.92p 299.10p 296.38p 296.74p 1432243
16/07/2012 294.93p 299.64p 294.93p 299.01p 918088
13/07/2012 295.38p 298.01p 294.84p 295.92p 879200
12/07/2012 292.84p 295.56p 291.48p 293.93p 944594
11/07/2012 292.84p 296.29p 291.21p 294.66p 703279
10/07/2012 292.93p 296.11p 292.57p 292.57p 1117661
09/07/2012 294.29p 296.65p 289.94p 291.48p 1220961
06/07/2012 292.84p 295.47p 292.21p 293.75p 1049964
05/07/2012 294.38p 294.38p 289.76p 292.66p 1715509
04/07/2012 293.11p 293.11p 289.58p 292.03p 1103203
03/07/2012 292.12p 292.93p 288.49p 292.39p 1801817
02/07/2012 291.12p 293.39p 287.59p 291.12p 2679008
29/06/2012 293.93p 294.11p 290.94p 291.85p 1845054
28/06/2012 291.57p 291.57p 283.42p 287.40p 1443391
27/06/2012 286.50p 291.12p 286.05p 291.12p 1027640
26/06/2012 286.14p 287.13p 283.87p 285.05p 1107568
25/06/2012 287.77p 288.95p 283.78p 285.05p 1180466
22/06/2012 288.76p 288.85p 285.53p 288.31p 1969928
21/06/2012 291.48p 294.56p 290.21p 290.21p 1521030
20/06/2012 296.38p 296.84p 293.66p 293.66p 1601734
19/06/2012 288.85p 295.47p 288.85p 294.56p 1418295
18/06/2012 295.74p 295.74p 287.59p 289.04p 1737246
15/06/2012 285.05p 291.66p 284.05p 291.48p 7737483
14/06/2012 282.78p 284.50p 280.61p 283.60p 1852392
13/06/2012 281.42p 283.87p 279.79p 283.69p 1756129
12/06/2012 280.61p 283.69p 279.34p 280.79p 2706876
11/06/2012 288.13p 288.31p 280.34p 280.97p 3264487
08/06/2012 281.60p 285.41p 280.43p 283.51p 1566412
07/06/2012 284.87p 288.04p 283.60p 283.60p 2089462
06/06/2012 273.72p 283.51p 273.72p 282.15p 2328604
01/06/2012 280.88p 280.97p 274.08p 276.44p 1614952
31/05/2012 277.80p 281.91p 277.80p 279.88p 2257302
30/05/2012 283.14p 284.78p 276.71p 278.89p 2292412
29/05/2012 291.30p 295.48p 290.12p 293.39p 2326812
28/05/2012 292.39p 292.75p 288.22p 288.22p 1202302
25/05/2012 290.21p 292.39p 287.04p 287.77p 1340916
24/05/2012 286.95p 290.49p 281.33p 290.21p 2223142
23/05/2012 285.05p 286.41p 281.79p 283.69p 1704539
22/05/2012 285.41p 288.07p 282.87p 288.04p 1782697
21/05/2012 279.16p 284.14p 277.80p 282.24p 1427430
18/05/2012 275.35p 280.35p 274.17p 279.25p 2251588
17/05/2012 280.43p 281.33p 276.44p 278.16p 1610462
16/05/2012 276.17p 283.14p 274.63p 282.24p 1517840
15/05/2012 281.97p 285.05p 278.52p 280.79p 1925769
14/05/2012 288.13p 288.13p 280.52p 282.78p 1122252
11/05/2012 283.96p 290.40p 281.33p 289.49p 1298696
10/05/2012 286.41p 286.41p 281.33p 284.14p 2281956
09/05/2012 288.58p 289.49p 280.24p 285.50p 1434654
08/05/2012 286.41p 295.83p 286.41p 287.86p 1901938
04/05/2012 291.76p 294.20p 287.50p 288.22p 1391078
03/05/2012 296.92p 300.64p 293.11p 293.21p 1085235
02/05/2012 297.65p 297.92p 292.93p 295.38p 1409973
01/05/2012 295.47p 300.37p 295.47p 298.10p 762212
30/04/2012 300.82p 300.82p 291.66p 294.56p 1174241
27/04/2012 293.30p 300.46p 292.30p 299.28p 1480472
26/04/2012 297.74p 297.74p 290.58p 294.56p 1054817
25/04/2012 297.47p 297.74p 292.03p 295.74p 1540822
24/04/2012 290.76p 295.65p 289.58p 294.84p 1153353
23/04/2012 296.29p 296.29p 288.13p 289.40p 1022195
20/04/2012 295.47p 298.46p 294.56p 296.74p 1087522
19/04/2012 297.19p 298.46p 293.48p 294.66p 1210220
18/04/2012 294.84p 297.74p 293.93p 296.11p 1547123
17/04/2012 285.86p 298.19p 285.86p 295.29p 1484517
16/04/2012 286.50p 290.21p 285.50p 287.13p 1393801
13/04/2012 292.30p 292.57p 288.04p 288.04p 1796238
12/04/2012 289.58p 294.47p 288.40p 293.48p 1414894
11/04/2012 284.69p 291.39p 284.69p 290.49p 1396542
10/04/2012 289.85p 290.94p 286.41p 287.22p 1566634
05/04/2012 289.94p 293.66p 288.22p 291.76p 1528948
04/04/2012 299.55p 299.55p 288.85p 289.67p 1862478
03/04/2012 302.45p 302.72p 299.28p 299.46p 1203432
02/04/2012 300.37p 302.36p 297.92p 301.91p 1584762
30/03/2012 299.01p 303.36p 297.47p 300.37p 2005438
29/03/2012 304.08p 304.99p 297.10p 298.73p 1765480
28/03/2012 308.52p 310.52p 301.91p 305.62p 1348557
27/03/2012 310.43p 312.69p 308.70p 309.70p 984736
26/03/2012 307.89p 310.88p 305.08p 308.89p 1336817
23/03/2012 310.79p 310.79p 301.54p 306.17p 1596076
22/03/2012 313.78p 313.78p 306.62p 309.25p 1702074
21/03/2012 317.13p 319.22p 315.05p 316.14p 1383591
20/03/2012 319.04p 319.04p 314.50p 316.05p 900878
19/03/2012 320.12p 321.03p 316.50p 321.03p 782785
16/03/2012 318.86p 321.57p 316.15p 319.31p 3040783
15/03/2012 315.50p 319.04p 313.87p 317.77p 1544964
14/03/2012 319.49p 320.31p 314.50p 314.50p 2046023
13/03/2012 313.87p 316.89p 312.51p 316.86p 2293942
12/03/2012 309.70p 314.05p 308.89p 313.05p 2564568
09/03/2012 306.89p 313.42p 303.54p 310.34p 1980847
08/03/2012 300.28p 307.71p 300.28p 306.71p 1444123
07/03/2012 296.92p 300.64p 292.57p 298.55p 1097227
06/03/2012 305.44p 306.53p 295.29p 296.74p 1132394
05/03/2012 305.44p 308.98p 302.99p 304.63p 984631
02/03/2012 306.44p 306.80p 303.18p 306.26p 1054915
01/03/2012 302.00p 306.26p 301.82p 305.53p 1298296
29/02/2012 306.98p 306.98p 301.44p 301.54p 1551747
28/02/2012 306.53p 309.79p 305.26p 306.62p 1307980
27/02/2012 307.62p 307.62p 301.18p 304.63p 928116
24/02/2012 309.07p 309.16p 305.62p 307.07p 916827
23/02/2012 304.44p 306.26p 301.18p 305.53p 1171680
22/02/2012 307.80p 308.16p 302.54p 303.45p 1296867
21/02/2012 310.97p 311.04p 304.90p 308.07p 1092515
20/02/2012 308.25p 312.78p 308.25p 310.79p 586369
17/02/2012 306.44p 308.89p 303.90p 307.98p 790442
16/02/2012 304.81p 304.90p 298.19p 304.90p 929356
15/02/2012 307.53p 308.89p 305.17p 306.35p 1137832
14/02/2012 303.72p 307.98p 303.72p 305.44p 1182113
13/02/2012 302.72p 307.71p 302.72p 305.53p 710089
10/02/2012 304.26p 307.44p 301.09p 301.82p 1182191
09/02/2012 309.25p 309.70p 304.99p 305.89p 2232216
08/02/2012 309.79p 310.61p 307.16p 307.53p 1404164
07/02/2012 308.79p 311.15p 307.16p 309.43p 1076517
06/02/2012 307.25p 310.43p 305.89p 308.43p 1096214
03/02/2012 302.72p 308.89p 301.63p 307.34p 1474547
02/02/2012 300.82p 304.26p 297.56p 303.27p 1487294
01/02/2012 295.11p 299.28p 292.75p 299.10p 1609771
31/01/2012 297.74p 300.73p 292.75p 292.93p 2121092
30/01/2012 299.91p 301.00p 294.66p 297.37p 809086
27/01/2012 301.18p 302.27p 297.92p 301.45p 1081815
26/01/2012 296.38p 305.17p 296.38p 302.72p 1334986
25/01/2012 298.10p 298.55p 292.03p 295.47p 1265851
24/01/2012 300.91p 303.18p 290.58p 296.02p 1869559
23/01/2012 300.64p 301.73p 297.65p 301.73p 1484377
20/01/2012 294.93p 300.28p 293.21p 299.19p 2050890
19/01/2012 285.95p 296.20p 285.95p 293.84p 2067926
18/01/2012 285.32p 285.86p 281.88p 284.50p 1560055
17/01/2012 285.14p 286.95p 283.14p 284.23p 1677730
16/01/2012 283.96p 286.05p 281.33p 282.24p 966844
13/01/2012 288.13p 288.13p 278.89p 282.78p 1078696
12/01/2012 282.06p 287.50p 280.79p 284.23p 1618790
11/01/2012 281.51p 284.50p 279.52p 281.33p 1210019
10/01/2012 277.34p 282.51p 275.26p 280.88p 1084319
09/01/2012 277.25p 279.16p 272.72p 272.90p 1635557
06/01/2012 279.61p 283.96p 275.44p 277.80p 1057316
05/01/2012 280.15p 282.60p 275.98p 279.25p 1713016
04/01/2012 284.05p 287.68p 280.61p 280.88p 1079076
03/01/2012 287.77p 291.76p 285.50p 285.68p 1345942
30/12/2011 279.16p 284.96p 273.63p 283.05p 611249
29/12/2011 275.53p 279.61p 274.72p 278.79p 779425
28/12/2011 275.26p 276.80p 272.63p 275.44p 996185
23/12/2011 274.63p 275.17p 272.72p 274.08p 123772
22/12/2011 267.56p 274.81p 265.74p 272.63p 999399
21/12/2011 272.27p 275.53p 266.20p 267.65p 1309435
20/12/2011 264.66p 270.27p 263.30p 268.28p 1142112
19/12/2011 262.48p 268.82p 262.48p 264.56p 1338097
16/12/2011 272.90p 272.90p 263.30p 263.84p 3089520
15/12/2011 269.01p 275.53p 266.47p 271.54p 1635081
14/12/2011 276.17p 277.98p 267.10p 267.19p 1363914
13/12/2011 278.25p 280.15p 275.89p 276.71p 876055
12/12/2011 287.31p 287.31p 277.07p 277.07p 1235232
09/12/2011 277.53p 287.86p 277.43p 286.59p 1204906
08/12/2011 292.84p 293.66p 282.69p 282.69p 1248805
07/12/2011 294.38p 295.47p 285.68p 291.30p 1632680
06/12/2011 287.40p 292.21p 286.95p 291.48p 1245932
05/12/2011 294.20p 297.47p 289.67p 290.03p 1286371
02/12/2011 292.57p 296.47p 290.12p 294.02p 1494756
01/12/2011 291.94p 293.11p 286.86p 289.94p 1257340
30/11/2011 273.08p 294.11p 273.08p 291.03p 3539771
29/11/2011 277.62p 278.70p 272.54p 275.98p 1731250
28/11/2011 263.48p 275.80p 263.48p 275.80p 1903526
25/11/2011 262.48p 264.38p 256.68p 261.85p 1356308
24/11/2011 263.02p 266.29p 260.03p 262.75p 1997915
23/11/2011 266.47p 269.55p 261.66p 261.66p 1924432
22/11/2011 269.46p 274.17p 266.74p 266.74p 1912866
21/11/2011 270.91p 271.68p 267.46p 269.10p 2405286
18/11/2011 273.08p 278.25p 272.81p 273.99p 1277252
17/11/2011 282.51p 282.51p 275.71p 276.53p 2463084
16/11/2011 281.79p 287.59p 281.24p 283.87p 1924960
15/11/2011 281.88p 285.86p 277.71p 282.78p 1134936
14/11/2011 290.12p 290.12p 280.52p 283.05p 1361793
11/11/2011 279.79p 287.59p 279.79p 287.59p 1136620
10/11/2011 276.80p 285.23p 276.62p 281.15p 1778456
09/11/2011 289.94p 293.57p 281.33p 282.78p 1383516
08/11/2011 287.40p 294.38p 284.41p 291.12p 771411
07/11/2011 287.77p 289.04p 281.15p 285.95p 1514352
04/11/2011 294.84p 294.84p 285.14p 287.77p 1658719
03/11/2011 285.14p 294.11p 284.69p 291.21p 2154492
02/11/2011 287.95p 291.76p 281.88p 287.59p 1698297
01/11/2011 293.57p 295.29p 283.78p 286.50p 1870752
31/10/2011 304.63p 305.26p 298.19p 298.46p 1831064
28/10/2011 306.08p 309.16p 303.27p 308.16p 2116996
27/10/2011 302.54p 310.15p 297.10p 304.53p 1869021
26/10/2011 298.55p 299.82p 290.67p 293.66p 1564134
25/10/2011 306.17p 309.79p 296.83p 297.56p 1552901
24/10/2011 306.35p 308.34p 300.64p 307.71p 1140598
21/10/2011 296.20p 301.27p 291.03p 301.27p 2184900
20/10/2011 300.82p 301.45p 292.30p 294.66p 1964984
19/10/2011 301.27p 305.80p 297.83p 302.45p 1166957
18/10/2011 304.44p 304.72p 294.29p 297.92p 1607196

*Close Price adjusted for both dividends and splits