Intu Properties (INTU) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
30/12/2010 384.38p 387.47p 377.04p 381.76p 922698
29/12/2010 383.39p 384.20p 376.77p 380.22p 2142051
24/12/2010 376.23p 380.67p 376.23p 380.67p 146630
23/12/2010 379.13p 379.76p 377.59p 378.40p 983429
22/12/2010 377.04p 379.76p 376.14p 378.86p 1110576
21/12/2010 380.67p 381.57p 377.13p 377.68p 1445934
20/12/2010 379.31p 380.69p 376.05p 380.58p 1834539
17/12/2010 378.40p 379.76p 375.32p 378.49p 6928124
16/12/2010 378.86p 380.67p 376.05p 379.49p 3991402
15/12/2010 368.89p 380.67p 367.98p 376.68p 13911271
14/12/2010 356.29p 359.19p 355.83p 359.19p 6128853
13/12/2010 356.47p 360.37p 353.39p 356.65p 3312668
10/12/2010 354.38p 354.38p 351.21p 353.48p 1430660
09/12/2010 351.85p 354.66p 349.94p 354.29p 2481745
08/12/2010 353.48p 356.65p 344.05p 350.03p 9211669
07/12/2010 372.24p 372.24p 367.62p 369.79p 2358040
06/12/2010 369.79p 373.00p 364.99p 372.96p 6352436
03/12/2010 369.97p 371.70p 363.90p 370.15p 3824105
02/12/2010 367.07p 370.06p 361.36p 370.06p 2461248
01/12/2010 358.92p 363.81p 353.30p 363.09p 5416808
30/11/2010 362.54p 367.30p 354.84p 354.84p 7710030
29/11/2010 366.44p 368.43p 357.74p 362.63p 6110898
26/11/2010 342.60p 364.35p 338.16p 363.45p 9571717
25/11/2010 333.54p 351.67p 330.82p 345.32p 15876767
24/11/2010 317.22p 319.51p 305.80p 305.80p 5796062
23/11/2010 326.56p 329.82p 322.21p 322.21p 1432647
22/11/2010 333.72p 338.16p 327.92p 328.01p 2145393
19/11/2010 338.16p 340.43p 330.82p 331.45p 1278298
18/11/2010 344.69p 344.78p 336.53p 337.16p 1242894
17/11/2010 337.71p 343.87p 337.71p 342.33p 2178949
16/11/2010 349.04p 349.83p 337.71p 337.71p 1207239
15/11/2010 345.32p 349.22p 342.87p 348.49p 771392
12/11/2010 345.77p 349.67p 344.05p 347.04p 905990
11/11/2010 349.40p 351.76p 347.86p 348.86p 1422830
10/11/2010 353.48p 356.29p 348.95p 349.49p 1334237
09/11/2010 350.31p 355.47p 349.94p 353.93p 1111907
08/11/2010 357.92p 357.92p 349.49p 352.03p 905286
05/11/2010 352.57p 354.29p 349.13p 354.20p 1139429
04/11/2010 349.13p 356.65p 349.13p 351.85p 1931407
03/11/2010 346.05p 347.04p 341.33p 346.59p 2210129
02/11/2010 342.60p 345.96p 342.60p 344.60p 1400327
01/11/2010 350.67p 351.57p 343.78p 344.32p 752934
29/10/2010 349.85p 350.31p 347.22p 348.40p 2239751
28/10/2010 346.14p 352.48p 344.87p 349.31p 1191075
27/10/2010 345.77p 348.04p 342.33p 344.96p 1301612
26/10/2010 349.22p 351.48p 346.32p 347.04p 928736
25/10/2010 349.04p 353.21p 349.04p 350.31p 852055
22/10/2010 355.29p 356.83p 349.04p 349.40p 1107290
21/10/2010 350.49p 355.38p 350.49p 353.66p 1523600
20/10/2010 349.22p 353.21p 346.59p 352.57p 1564192
19/10/2010 351.03p 353.48p 348.22p 348.22p 1359770
18/10/2010 349.58p 351.12p 347.59p 349.49p 1555479
15/10/2010 355.47p 355.93p 349.31p 351.76p 1813991
14/10/2010 353.21p 357.01p 351.03p 353.39p 1357717
13/10/2010 351.39p 356.11p 349.76p 355.38p 1348088
12/10/2010 347.68p 349.76p 344.60p 348.95p 1222719
11/10/2010 344.96p 351.67p 344.96p 350.22p 1333282
08/10/2010 354.20p 354.20p 345.14p 350.58p 1822123
07/10/2010 353.48p 360.73p 351.67p 353.84p 2030734
06/10/2010 345.59p 352.75p 345.41p 352.75p 1578763
05/10/2010 340.25p 350.31p 338.07p 348.04p 2202128
04/10/2010 341.97p 345.23p 340.52p 341.15p 1400530
01/10/2010 334.90p 347.41p 334.63p 341.60p 2565831
30/09/2010 336.35p 342.42p 332.09p 333.27p 2836946
29/09/2010 340.06p 343.42p 334.63p 337.34p 1421821
28/09/2010 335.53p 339.16p 331.63p 338.07p 1574227
27/09/2010 335.62p 337.16p 332.81p 335.35p 1164843
24/09/2010 327.74p 334.72p 327.74p 334.08p 1484175
23/09/2010 332.18p 334.44p 325.29p 330.55p 1023751
22/09/2010 333.90p 336.53p 329.10p 332.45p 2254443
21/09/2010 335.17p 335.99p 332.72p 334.90p 1522743
20/09/2010 329.19p 335.44p 327.65p 334.72p 1765374
17/09/2010 326.20p 327.19p 323.21p 326.20p 3954269
16/09/2010 328.55p 328.55p 322.21p 323.57p 3314371
15/09/2010 327.28p 329.82p 325.74p 327.19p 5536408
14/09/2010 323.57p 326.83p 322.39p 326.11p 1841426
13/09/2010 326.29p 326.29p 321.03p 323.57p 1879597
10/09/2010 324.57p 324.57p 320.03p 322.12p 1028691
09/09/2010 314.50p 326.20p 314.50p 324.57p 1586355
08/09/2010 318.49p 318.76p 313.87p 318.40p 1689934
07/09/2010 324.84p 324.93p 315.41p 316.68p 1659310
06/09/2010 318.49p 325.92p 318.49p 324.84p 884870
03/09/2010 313.60p 320.03p 312.69p 318.86p 1355237
02/09/2010 308.16p 314.41p 308.16p 312.24p 1808792
01/09/2010 301.82p 310.97p 300.46p 309.97p 2175584
31/08/2010 295.56p 300.55p 295.56p 300.37p 3426321
27/08/2010 296.38p 299.91p 295.20p 299.91p 2613333
26/08/2010 297.10p 297.10p 293.11p 295.56p 1867553
25/08/2010 293.02p 297.01p 292.66p 294.93p 2141189
24/08/2010 296.83p 296.83p 292.48p 294.29p 1477386
23/08/2010 296.65p 297.65p 294.47p 296.65p 1292634
20/08/2010 293.75p 295.11p 291.48p 294.84p 1745426
19/08/2010 297.28p 298.46p 293.39p 294.20p 1459290
18/08/2010 299.37p 299.37p 295.38p 297.10p 1181484
17/08/2010 292.75p 297.86p 292.39p 297.83p 2114489
16/08/2010 295.02p 296.56p 289.94p 290.85p 1976739
13/08/2010 294.75p 298.55p 293.21p 295.65p 1376309
12/08/2010 295.92p 297.28p 293.57p 294.38p 2261126
11/08/2010 300.37p 303.81p 297.92p 297.92p 1419914
10/08/2010 303.08p 305.99p 302.09p 302.36p 1301154
09/08/2010 303.72p 308.16p 301.82p 302.63p 1447442
06/08/2010 312.15p 316.50p 301.82p 303.72p 2134502
05/08/2010 312.33p 312.33p 306.53p 308.07p 2295604
04/08/2010 306.17p 308.25p 304.53p 306.98p 1400165
03/08/2010 315.23p 315.23p 305.80p 307.71p 2600666
02/08/2010 311.79p 315.59p 309.88p 314.87p 2593957
30/07/2010 319.22p 320.94p 309.70p 310.43p 1643475
29/07/2010 315.95p 319.49p 315.68p 316.32p 1731062
28/07/2010 321.57p 321.76p 314.96p 316.14p 2213174
27/07/2010 318.86p 324.38p 318.04p 321.66p 2698150
26/07/2010 316.50p 318.86p 314.69p 318.58p 2026486
23/07/2010 312.24p 314.41p 310.43p 314.05p 1738660
22/07/2010 306.80p 311.79p 305.99p 311.79p 2042301
21/07/2010 297.74p 308.52p 297.74p 307.25p 2475802
20/07/2010 296.74p 299.01p 293.75p 298.64p 2506988
19/07/2010 291.66p 294.84p 289.49p 294.20p 1730048
16/07/2010 296.11p 298.10p 291.66p 293.66p 2558996
15/07/2010 294.56p 296.20p 290.21p 296.20p 1652575
14/07/2010 299.46p 299.55p 290.85p 292.57p 1506366
13/07/2010 292.12p 297.37p 289.58p 297.37p 1246167
12/07/2010 288.31p 290.58p 286.23p 290.58p 1023042
09/07/2010 290.31p 291.57p 287.04p 287.50p 1389488
08/07/2010 287.77p 291.94p 285.68p 290.49p 1689664
07/07/2010 276.89p 284.23p 274.81p 284.23p 1816250
06/07/2010 274.08p 278.89p 273.36p 277.62p 2313262
05/07/2010 278.52p 278.52p 273.18p 273.36p 1027984
02/07/2010 274.72p 278.79p 272.00p 276.26p 2222370
01/07/2010 280.15p 281.60p 273.08p 273.08p 3637348
30/06/2010 284.23p 286.23p 280.61p 282.42p 2675979
29/06/2010 291.66p 291.66p 284.60p 284.60p 1428591
28/06/2010 294.47p 294.75p 290.67p 294.20p 1462414
25/06/2010 292.39p 293.93p 289.31p 291.39p 1587026
24/06/2010 301.36p 302.27p 291.48p 291.48p 1880286
23/06/2010 305.35p 306.17p 299.37p 300.91p 1503680
22/06/2010 307.71p 307.71p 301.82p 306.17p 1830001
21/06/2010 307.80p 314.60p 307.07p 308.98p 1783448
18/06/2010 305.62p 308.52p 303.90p 305.44p 3090866
17/06/2010 308.79p 309.70p 303.18p 303.90p 2586982
16/06/2010 306.53p 309.34p 302.18p 307.07p 1349562
15/06/2010 300.91p 308.52p 300.91p 305.89p 2502751
14/06/2010 302.45p 304.72p 301.36p 304.72p 1012574
11/06/2010 300.64p 301.18p 298.10p 300.46p 1696692
10/06/2010 294.29p 300.64p 294.29p 298.19p 1871547
09/06/2010 294.02p 298.10p 291.91p 298.10p 2636800
08/06/2010 290.49p 294.20p 289.40p 293.21p 4120026
07/06/2010 291.85p 295.65p 289.61p 290.12p 1483435
04/06/2010 309.52p 311.53p 292.57p 297.19p 2171684
03/06/2010 306.35p 312.60p 305.62p 309.88p 2719660
02/06/2010 297.56p 303.63p 292.48p 302.72p 2334017
01/06/2010 298.37p 298.82p 291.76p 298.82p 2342773
28/05/2010 295.11p 301.36p 294.84p 297.28p 3463579
27/05/2010 279.88p 294.66p 279.88p 294.66p 2506172
26/05/2010 275.26p 281.60p 272.90p 278.61p 4632511
25/05/2010 280.24p 280.24p 272.09p 272.81p 3497465
24/05/2010 286.23p 289.22p 281.24p 285.77p 2644306
21/05/2010 282.78p 306.06p 274.63p 282.33p 4346902
20/05/2010 292.30p 299.46p 280.43p 283.78p 4595144
19/05/2010 300.09p 301.91p 291.57p 292.12p 3345628
18/05/2010 311.51p 312.60p 308.25p 311.88p 4608813
17/05/2010 308.16p 315.05p 301.91p 306.44p 4242007
14/05/2010 324.11p 324.84p 308.52p 310.06p 3944506
13/05/2010 329.19p 332.00p 322.75p 327.28p 2633675
12/05/2010 322.57p 332.99p 321.39p 327.83p 3536735
11/05/2010 324.75p 332.18p 312.33p 322.30p 3278683
10/05/2010 300.91p 341.51p 282.78p 322.57p 3260919
07/05/2010 312.41p 316.05p 312.41p 316.05p 4800613
06/05/2010 326.33p 331.79p 324.30p 325.49p 3794192
05/05/2010 333.05p 333.05p 323.88p 327.10p 3883876
04/05/2010 346.62p 346.62p 329.69p 330.25p 3737833
30/04/2010 345.64p 348.51p 342.28p 343.47p 2551706
29/04/2010 341.44p 348.16p 340.04p 344.94p 3058046
28/04/2010 339.34p 349.49p 338.58p 340.18p 4517139
27/04/2010 349.21p 351.24p 341.58p 341.58p 3760748
26/04/2010 359.29p 359.99p 354.04p 354.04p 1401174
23/04/2010 351.24p 357.19p 351.24p 355.44p 1540169
22/04/2010 358.59p 362.43p 350.19p 351.24p 2228199
21/04/2010 362.43p 365.58p 360.69p 363.13p 2684259
20/04/2010 357.54p 361.73p 356.84p 359.99p 1696967
19/04/2010 357.89p 359.87p 355.79p 355.79p 1397913
16/04/2010 361.38p 366.28p 358.94p 359.99p 2540492
15/04/2010 362.78p 365.23p 359.99p 362.78p 1016509
14/04/2010 362.78p 363.13p 359.64p 361.38p 1316111
13/04/2010 363.13p 363.13p 359.64p 361.38p 1444643
12/04/2010 364.88p 364.88p 361.38p 362.78p 1152139
09/04/2010 361.38p 364.53p 361.38p 363.83p 1594358
08/04/2010 361.38p 363.83p 358.94p 359.99p 2629976
07/04/2010 360.34p 364.18p 359.99p 362.43p 8351755
06/04/2010 358.94p 361.73p 356.84p 359.64p 2251022
01/04/2010 349.84p 358.59p 348.86p 357.19p 3302787
31/03/2010 354.39p 355.44p 351.24p 352.29p 2479140
30/03/2010 359.29p 359.64p 352.64p 354.04p 1995190
29/03/2010 356.49p 358.24p 354.39p 357.89p 2800478
26/03/2010 350.89p 355.44p 350.89p 355.09p 2575541
25/03/2010 345.15p 352.99p 345.15p 350.54p 1562932
24/03/2010 343.61p 346.69p 342.84p 345.15p 2196099
23/03/2010 338.51p 345.22p 338.51p 342.35p 2545678
22/03/2010 339.90p 341.72p 335.01p 337.60p 1507456
19/03/2010 342.63p 344.10p 341.44p 341.79p 4994196
18/03/2010 337.95p 342.56p 337.88p 341.51p 2953951
17/03/2010 337.81p 339.07p 336.13p 338.58p 2867534

*Close Price adjusted for both dividends and splits