Intu Properties (INTU) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
03/05/2017 278.70p 279.30p 274.70p 276.90p 2891607
02/05/2017 276.10p 278.80p 273.40p 278.80p 3075028
28/04/2017 276.90p 278.00p 275.10p 275.70p 3814948
27/04/2017 275.90p 278.50p 275.00p 278.30p 2379860
26/04/2017 278.10p 278.10p 275.00p 276.90p 2872381
25/04/2017 276.10p 278.40p 273.70p 278.00p 2881212
24/04/2017 279.00p 279.00p 274.30p 275.40p 2295535
21/04/2017 273.20p 275.20p 272.20p 274.30p 3642575
20/04/2017 279.00p 279.50p 274.30p 274.80p 3787373
19/04/2017 287.70p 291.60p 286.30p 286.80p 5482699
18/04/2017 287.60p 287.70p 282.70p 287.30p 3014047
13/04/2017 288.80p 288.80p 285.70p 287.20p 2787202
12/04/2017 289.10p 290.00p 286.20p 288.20p 3078438
11/04/2017 286.10p 289.10p 284.10p 289.00p 3696620
10/04/2017 285.10p 287.80p 285.00p 286.90p 2953440
07/04/2017 283.40p 286.80p 283.20p 286.20p 2407211
06/04/2017 278.80p 284.50p 278.80p 284.30p 3199798
05/04/2017 280.10p 282.60p 278.50p 282.00p 2224972
04/04/2017 277.90p 280.80p 277.50p 279.90p 2478493
03/04/2017 280.30p 280.30p 271.90p 277.50p 3231393
31/03/2017 271.50p 279.60p 271.50p 279.20p 4654491
30/03/2017 275.70p 276.20p 270.40p 271.90p 3204624
29/03/2017 272.00p 276.80p 271.30p 276.10p 3219262
28/03/2017 273.80p 274.80p 271.80p 271.80p 3488436
27/03/2017 273.60p 275.30p 272.60p 274.80p 2732085
24/03/2017 276.50p 276.90p 273.90p 275.40p 4530120
23/03/2017 275.10p 278.00p 273.80p 277.10p 3242440
22/03/2017 279.20p 280.40p 275.20p 275.40p 4266866
21/03/2017 281.10p 281.40p 279.50p 280.20p 1707050
20/03/2017 279.00p 282.30p 279.00p 280.20p 2769000
17/03/2017 281.40p 281.80p 278.50p 280.50p 5972291
16/03/2017 278.90p 282.60p 278.10p 282.20p 3257988
15/03/2017 279.10p 279.10p 275.40p 276.00p 2982835
14/03/2017 281.00p 281.00p 277.60p 278.40p 2306777
13/03/2017 279.90p 279.90p 276.80p 279.90p 2742057
10/03/2017 282.30p 282.30p 277.00p 277.50p 3418480
09/03/2017 280.00p 283.00p 278.50p 282.20p 3105970
08/03/2017 282.20p 283.90p 280.30p 281.10p 3359110
07/03/2017 283.10p 285.30p 282.40p 282.40p 3176189
06/03/2017 284.00p 284.40p 281.00p 283.70p 2251611
03/03/2017 283.40p 284.50p 281.20p 284.10p 3886441
02/03/2017 284.90p 285.80p 282.20p 284.50p 3824138
01/03/2017 286.80p 286.80p 281.80p 285.80p 4669757
28/02/2017 288.10p 289.20p 286.50p 286.90p 4753319
27/02/2017 294.90p 296.50p 288.30p 288.30p 5242947
24/02/2017 294.60p 296.80p 290.00p 293.10p 5959267
23/02/2017 284.00p 298.30p 283.10p 294.00p 11395004
22/02/2017 276.00p 277.30p 273.20p 275.40p 3648786
21/02/2017 275.70p 278.10p 275.20p 276.10p 4725647
20/02/2017 274.90p 276.30p 273.90p 275.30p 4595158
17/02/2017 272.00p 274.80p 271.20p 273.50p 5560053
16/02/2017 271.90p 273.40p 270.20p 271.40p 3673953
15/02/2017 272.10p 273.50p 271.70p 272.40p 2846647
14/02/2017 270.90p 272.80p 268.88p 271.50p 3409130
13/02/2017 272.40p 273.30p 270.40p 270.40p 3569663
10/02/2017 273.90p 275.20p 271.00p 271.20p 3548490
09/02/2017 271.50p 274.80p 271.13p 272.90p 3243064
08/02/2017 269.20p 273.60p 267.40p 271.70p 4612663
07/02/2017 267.60p 269.40p 266.50p 268.50p 3462601
06/02/2017 268.50p 270.02p 266.50p 266.50p 2627481
03/02/2017 267.10p 270.20p 266.60p 268.70p 3285878
02/02/2017 268.90p 268.90p 265.30p 267.00p 4227054
01/02/2017 270.90p 271.40p 265.40p 268.90p 4358062
31/01/2017 268.90p 270.70p 267.80p 270.30p 4963235
30/01/2017 268.30p 268.30p 265.10p 268.10p 2907575
27/01/2017 272.10p 272.10p 266.90p 269.50p 2286165
26/01/2017 271.60p 274.10p 269.04p 270.70p 3609418
25/01/2017 271.30p 273.20p 269.20p 269.80p 4469460
24/01/2017 276.90p 276.90p 271.80p 272.00p 4876597
23/01/2017 272.00p 273.00p 271.00p 272.40p 2874140
20/01/2017 276.20p 277.10p 271.30p 271.30p 4497535
19/01/2017 282.80p 282.80p 275.10p 275.20p 3851734
18/01/2017 284.10p 285.70p 280.70p 282.00p 2585445
17/01/2017 279.90p 286.90p 278.20p 282.40p 6183021
16/01/2017 278.00p 280.20p 276.20p 279.20p 2080149
13/01/2017 279.50p 280.90p 277.60p 278.80p 2352803
12/01/2017 280.30p 281.30p 276.60p 278.20p 1810079
11/01/2017 278.10p 281.70p 278.10p 280.00p 1877677
10/01/2017 276.60p 279.90p 275.70p 279.90p 2328330
09/01/2017 283.60p 284.70p 276.10p 277.20p 1630078
06/01/2017 278.10p 282.70p 277.90p 281.60p 2184991
05/01/2017 277.40p 280.00p 277.40p 279.00p 1601147
04/01/2017 275.30p 278.70p 273.00p 278.60p 2298772
03/01/2017 282.70p 283.90p 273.60p 274.00p 2788734
30/12/2016 275.30p 281.30p 275.30p 281.30p 1484162
29/12/2016 273.00p 277.70p 273.00p 277.30p 1382923
28/12/2016 278.30p 279.10p 274.20p 274.90p 2611843
23/12/2016 274.40p 278.20p 274.40p 276.60p 898691
22/12/2016 274.70p 275.30p 272.40p 274.30p 1671171
21/12/2016 273.70p 275.70p 271.30p 275.30p 1497857
20/12/2016 273.00p 275.40p 272.80p 274.30p 1645056
19/12/2016 272.90p 275.90p 272.00p 273.20p 2204984
16/12/2016 267.20p 273.05p 267.20p 273.00p 9400719
15/12/2016 270.10p 270.10p 265.80p 267.60p 3562829
14/12/2016 270.40p 273.40p 270.40p 271.10p 2575628
13/12/2016 267.30p 272.60p 265.90p 272.30p 2203430
12/12/2016 271.70p 272.40p 265.20p 265.90p 2830042
09/12/2016 270.20p 272.20p 269.80p 271.30p 2960042
08/12/2016 269.20p 272.60p 266.90p 269.20p 4420850
07/12/2016 264.70p 269.70p 262.87p 268.50p 3459997
06/12/2016 260.70p 265.20p 260.00p 264.10p 1933241
05/12/2016 260.80p 263.30p 258.30p 260.00p 3300846
02/12/2016 263.20p 265.50p 261.80p 262.10p 3013870
01/12/2016 264.70p 266.00p 262.50p 263.00p 3050976
30/11/2016 271.40p 273.50p 269.00p 269.10p 4052786
29/11/2016 270.30p 271.60p 268.60p 271.60p 2985029
28/11/2016 267.90p 269.90p 265.10p 268.90p 3748966
25/11/2016 269.00p 269.20p 266.00p 267.20p 1501035
24/11/2016 270.60p 271.40p 267.40p 268.40p 1215341
23/11/2016 271.80p 273.20p 268.10p 268.60p 2493209
22/11/2016 271.70p 273.00p 269.30p 270.30p 1950717
21/11/2016 269.90p 271.90p 267.30p 268.80p 3028604
18/11/2016 271.70p 272.00p 266.90p 268.10p 2128146
17/11/2016 267.10p 270.10p 266.90p 270.10p 1989925
16/11/2016 269.40p 269.40p 263.80p 265.60p 2268976
15/11/2016 265.40p 269.60p 264.80p 268.30p 3287500
14/11/2016 267.10p 267.10p 260.60p 263.00p 4287596
11/11/2016 265.30p 266.90p 261.50p 263.30p 4153113
10/11/2016 274.30p 277.20p 262.10p 263.80p 5603609
09/11/2016 265.00p 271.30p 262.50p 271.00p 3330532
08/11/2016 270.10p 274.80p 269.90p 272.90p 3724419
07/11/2016 270.80p 270.80p 265.80p 269.50p 2922752
04/11/2016 269.90p 269.90p 263.80p 265.80p 2783613
03/11/2016 268.20p 277.90p 267.00p 272.50p 4663810
02/11/2016 268.80p 273.10p 268.30p 270.40p 3050411
01/11/2016 274.00p 275.80p 269.60p 270.60p 3457866
31/10/2016 274.90p 276.70p 272.60p 275.50p 4423017
28/10/2016 280.20p 280.90p 274.30p 276.00p 5573826
27/10/2016 282.50p 285.00p 279.90p 281.40p 3884610
26/10/2016 284.10p 291.20p 278.60p 282.20p 4731629
25/10/2016 287.60p 291.30p 283.80p 286.20p 8724924
24/10/2016 291.60p 294.60p 289.10p 291.20p 2292083
21/10/2016 292.20p 292.60p 289.10p 291.60p 3603326
20/10/2016 288.00p 293.30p 288.00p 293.20p 3818072
19/10/2016 293.40p 295.20p 290.20p 295.10p 5866955
18/10/2016 288.80p 294.90p 288.80p 293.50p 4081431
17/10/2016 290.50p 290.57p 287.00p 287.40p 4034747
14/10/2016 292.30p 293.90p 289.20p 291.50p 3514006
13/10/2016 282.70p 290.22p 281.20p 290.20p 4468806
12/10/2016 285.00p 286.30p 281.30p 283.30p 6592131
11/10/2016 283.80p 290.50p 283.60p 285.30p 5044321
10/10/2016 283.40p 285.60p 282.50p 284.60p 4817474
07/10/2016 285.50p 285.50p 281.20p 282.00p 4127631
06/10/2016 290.00p 291.50p 283.30p 283.90p 2158271
05/10/2016 298.10p 300.80p 290.00p 290.00p 3388484
04/10/2016 297.30p 302.70p 296.40p 300.80p 5318436
03/10/2016 297.20p 297.20p 293.60p 296.20p 2338533
30/09/2016 293.10p 296.60p 289.80p 296.40p 2948623
29/09/2016 293.50p 296.37p 292.70p 293.10p 3319173
28/09/2016 292.90p 294.70p 292.00p 292.70p 1839531
27/09/2016 291.60p 292.40p 287.10p 292.10p 2721837
26/09/2016 292.00p 292.10p 287.70p 288.80p 2272052
23/09/2016 293.80p 293.80p 291.30p 292.70p 1520507
22/09/2016 291.30p 293.80p 289.90p 293.40p 1429256
21/09/2016 292.00p 292.70p 287.40p 288.20p 2093454
20/09/2016 286.30p 293.20p 286.30p 291.20p 2390867
19/09/2016 290.30p 291.30p 285.60p 287.70p 2630402
16/09/2016 285.40p 288.50p 284.30p 286.70p 6936839
15/09/2016 286.50p 287.30p 282.90p 285.50p 3929801
14/09/2016 289.10p 289.60p 286.40p 287.00p 2955387
13/09/2016 290.00p 292.40p 288.00p 289.20p 3894330
12/09/2016 295.50p 296.20p 291.20p 295.40p 2915339
09/09/2016 304.00p 307.00p 297.30p 298.20p 2899734
08/09/2016 305.50p 309.10p 303.20p 307.00p 2714491
07/09/2016 309.20p 309.30p 304.60p 306.30p 2206365
06/09/2016 304.30p 309.40p 304.30p 307.90p 2522290
05/09/2016 314.00p 315.00p 304.20p 305.60p 2351598
02/09/2016 315.60p 315.70p 308.00p 312.40p 3101198
01/09/2016 315.80p 319.40p 312.90p 314.90p 2767876
31/08/2016 313.80p 318.40p 313.80p 316.00p 2774764
30/08/2016 316.10p 318.90p 314.90p 314.90p 1597103
26/08/2016 315.40p 317.40p 313.60p 314.20p 990585
25/08/2016 314.80p 316.50p 313.20p 316.20p 3850150
24/08/2016 315.30p 316.60p 311.30p 314.20p 2958372
23/08/2016 313.30p 318.30p 312.90p 317.00p 2877355
22/08/2016 309.90p 313.30p 308.10p 312.70p 1875519
19/08/2016 309.50p 311.60p 305.60p 309.00p 1764454
18/08/2016 310.40p 311.60p 308.90p 310.50p 1352258
17/08/2016 311.70p 312.70p 305.50p 307.50p 1595161
16/08/2016 309.30p 313.00p 308.20p 309.80p 2256544
15/08/2016 313.80p 313.80p 311.20p 311.30p 1877514
12/08/2016 304.30p 313.80p 304.30p 312.70p 3204379
11/08/2016 308.30p 308.80p 302.40p 305.70p 2674792
10/08/2016 306.70p 309.00p 303.90p 308.00p 3750565
09/08/2016 307.00p 309.00p 305.60p 308.30p 2315046
08/08/2016 307.10p 311.30p 306.30p 307.50p 2064423
05/08/2016 306.40p 307.40p 304.30p 307.30p 2490643
04/08/2016 297.50p 306.30p 294.80p 306.10p 3286634
03/08/2016 295.90p 300.20p 294.85p 295.00p 4214477
02/08/2016 302.30p 303.40p 299.10p 300.40p 5115917
01/08/2016 300.30p 305.60p 297.20p 301.40p 3689731
29/07/2016 298.00p 303.40p 296.00p 300.10p 3506802
28/07/2016 295.60p 306.50p 294.50p 296.90p 4011877
27/07/2016 288.60p 294.80p 288.60p 294.50p 3086066
26/07/2016 290.70p 290.70p 287.70p 288.70p 2226291
25/07/2016 287.20p 290.20p 285.50p 289.30p 1454654
22/07/2016 284.40p 289.50p 284.40p 287.70p 2344128
21/07/2016 284.10p 287.00p 282.10p 286.70p 3139137
20/07/2016 283.50p 285.40p 282.60p 284.90p 1559873
19/07/2016 277.20p 282.40p 277.20p 282.40p 1755958

*Close Price adjusted for both dividends and splits