Intu Properties (INTU) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
15/12/2014 328.00p 328.30p 322.00p 322.40p 2804238
12/12/2014 334.30p 334.40p 328.10p 328.20p 2362828
11/12/2014 336.30p 337.90p 333.25p 335.00p 2196377
10/12/2014 337.70p 341.00p 335.40p 337.80p 3195820
09/12/2014 344.10p 344.20p 337.40p 337.80p 2091242
08/12/2014 349.20p 349.20p 343.80p 346.00p 4757209
05/12/2014 350.20p 354.20p 349.20p 350.50p 2525270
04/12/2014 355.20p 355.60p 349.40p 349.80p 2687436
03/12/2014 356.40p 356.80p 351.90p 353.40p 2584175
02/12/2014 354.90p 357.90p 351.50p 357.20p 2918212
01/12/2014 356.20p 356.20p 349.80p 353.60p 4575193
28/11/2014 358.70p 359.90p 355.00p 356.90p 2036970
27/11/2014 349.90p 357.60p 349.10p 357.60p 1321956
26/11/2014 350.20p 350.20p 347.10p 348.40p 1418886
25/11/2014 347.50p 351.50p 347.50p 349.20p 4348064
24/11/2014 347.50p 349.60p 345.90p 347.50p 1331873
21/11/2014 346.80p 350.10p 345.40p 347.80p 2383017
20/11/2014 346.50p 346.90p 343.00p 345.10p 2705317
19/11/2014 346.20p 346.90p 343.80p 346.70p 1712932
18/11/2014 343.20p 346.60p 342.50p 345.70p 1668860
17/11/2014 341.30p 344.10p 340.00p 342.40p 1486317
14/11/2014 340.20p 344.00p 339.90p 343.00p 1744795
13/11/2014 342.00p 343.20p 337.00p 340.10p 2138523
12/11/2014 342.80p 344.60p 339.30p 340.90p 2337584
11/11/2014 343.00p 345.40p 341.10p 342.30p 1393574
10/11/2014 343.20p 345.70p 339.70p 342.30p 1662296
07/11/2014 342.70p 344.20p 340.30p 341.70p 2192279
06/11/2014 339.90p 341.50p 338.70p 340.70p 1363196
05/11/2014 343.00p 345.00p 339.50p 342.20p 1622197
04/11/2014 337.90p 344.20p 337.90p 341.90p 2259357
03/11/2014 340.80p 341.10p 337.20p 338.00p 2411220
31/10/2014 337.30p 343.70p 337.30p 340.40p 3169004
30/10/2014 337.30p 338.30p 331.60p 335.30p 1910438
29/10/2014 337.30p 339.90p 335.20p 335.80p 1520642
28/10/2014 332.80p 337.50p 332.80p 335.60p 1796336
27/10/2014 333.70p 335.20p 329.10p 330.80p 1598451
24/10/2014 329.40p 331.70p 327.00p 331.00p 1723287
23/10/2014 327.40p 330.80p 324.70p 329.80p 1718954
22/10/2014 327.90p 332.90p 326.20p 332.90p 2861878
21/10/2014 319.00p 327.90p 318.00p 327.90p 2892750
20/10/2014 321.10p 322.70p 318.50p 320.10p 1867903
17/10/2014 316.80p 324.00p 316.40p 322.30p 5236929
16/10/2014 310.50p 318.70p 305.50p 317.10p 2837626
15/10/2014 316.40p 318.50p 309.90p 310.10p 1884191
14/10/2014 315.70p 317.00p 312.10p 315.80p 1449179
13/10/2014 313.10p 316.30p 310.40p 316.30p 2240805
10/10/2014 314.30p 319.10p 312.50p 316.20p 1488569
09/10/2014 318.20p 319.30p 316.20p 316.80p 2136843
08/10/2014 312.30p 317.10p 311.30p 315.90p 1949621
07/10/2014 316.90p 317.00p 312.40p 312.70p 2282761
06/10/2014 318.70p 320.20p 315.90p 317.30p 3066014
03/10/2014 318.20p 319.90p 315.90p 317.80p 1640058
02/10/2014 320.80p 322.00p 316.00p 316.00p 3008226
01/10/2014 322.30p 325.30p 320.50p 320.60p 2556259
30/09/2014 330.50p 330.50p 320.20p 322.70p 3987470
29/09/2014 330.40p 331.60p 328.40p 330.00p 2212359
26/09/2014 325.00p 331.60p 318.50p 330.50p 3444395
25/09/2014 331.20p 332.70p 324.70p 325.70p 3194972
24/09/2014 335.00p 335.30p 329.60p 332.20p 2125507
23/09/2014 342.70p 342.70p 334.70p 334.80p 3206377
22/09/2014 343.80p 345.50p 338.00p 342.60p 1831397
19/09/2014 345.90p 350.20p 344.40p 345.60p 6548723
18/09/2014 343.10p 345.40p 341.20p 344.10p 2120775
17/09/2014 337.80p 344.10p 337.10p 342.90p 2525237
16/09/2014 341.00p 341.00p 333.80p 336.00p 2746463
15/09/2014 339.60p 341.40p 337.40p 341.10p 1877584
12/09/2014 340.00p 341.40p 337.40p 341.20p 2338620
11/09/2014 339.80p 340.70p 337.30p 339.80p 1464090
10/09/2014 343.00p 343.50p 338.00p 339.50p 2094321
09/09/2014 344.70p 345.50p 342.70p 343.30p 1276174
08/09/2014 346.10p 347.70p 342.50p 345.50p 1772007
05/09/2014 348.90p 348.90p 344.00p 346.20p 1920309
04/09/2014 345.40p 348.40p 344.10p 348.40p 2109512
03/09/2014 344.90p 346.60p 342.80p 345.20p 2192981
02/09/2014 343.90p 344.90p 342.40p 343.40p 1253847
01/09/2014 342.20p 345.20p 341.30p 343.40p 1556130
29/08/2014 343.50p 343.50p 340.00p 342.00p 2449317
28/08/2014 345.00p 345.00p 342.10p 342.90p 4901367
27/08/2014 343.00p 346.60p 341.80p 345.00p 2393567
26/08/2014 340.60p 344.30p 340.40p 342.70p 1922521
22/08/2014 337.70p 339.80p 336.00p 339.10p 1140794
21/08/2014 336.30p 340.40p 335.80p 337.30p 2265883
20/08/2014 338.90p 338.90p 335.40p 336.80p 1527703
19/08/2014 340.20p 343.40p 337.80p 339.00p 2081946
18/08/2014 338.00p 339.40p 336.60p 338.50p 1698143
15/08/2014 336.60p 340.40p 334.90p 336.60p 2716518
14/08/2014 330.40p 336.80p 329.78p 336.70p 2232500
13/08/2014 325.30p 331.20p 325.20p 330.50p 1454419
12/08/2014 323.00p 325.30p 323.00p 324.90p 1581161
11/08/2014 322.70p 325.40p 322.30p 323.60p 1930476
08/08/2014 320.60p 322.50p 318.40p 321.10p 2127238
07/08/2014 320.90p 326.30p 319.40p 324.70p 2952153
06/08/2014 319.60p 321.30p 317.30p 321.30p 2868709
05/08/2014 323.10p 325.20p 319.90p 320.60p 2529448
04/08/2014 324.10p 325.10p 320.80p 322.60p 2848431
01/08/2014 330.10p 330.10p 323.38p 323.60p 4273852
31/07/2014 320.80p 331.30p 320.30p 328.80p 3927945
30/07/2014 326.70p 326.70p 318.30p 320.30p 3639582
29/07/2014 319.60p 327.60p 319.60p 326.30p 2884603
28/07/2014 318.70p 319.90p 316.80p 319.70p 1280750
25/07/2014 320.90p 321.80p 316.90p 318.30p 1432777
24/07/2014 321.10p 322.80p 319.90p 321.80p 2506294
23/07/2014 322.80p 322.90p 319.90p 321.70p 1800673
22/07/2014 315.40p 323.10p 315.00p 322.60p 2604397
21/07/2014 316.50p 317.80p 313.70p 314.90p 1492918
18/07/2014 314.40p 317.40p 312.40p 316.80p 4179367
17/07/2014 313.10p 316.40p 312.20p 315.10p 1785878
16/07/2014 311.90p 314.40p 311.10p 314.10p 1627465
15/07/2014 312.80p 314.60p 310.00p 310.60p 1742058
14/07/2014 310.10p 314.10p 309.70p 313.90p 2069643
11/07/2014 309.20p 310.20p 307.30p 310.10p 3008825
10/07/2014 309.00p 310.10p 305.30p 309.00p 4348947
09/07/2014 310.60p 311.40p 307.50p 309.20p 2337270
08/07/2014 310.80p 311.80p 308.00p 309.70p 2371663
07/07/2014 314.90p 314.90p 309.70p 309.80p 3172192
04/07/2014 314.20p 315.20p 312.10p 313.90p 3392655
03/07/2014 313.40p 315.50p 311.60p 313.80p 3036826
02/07/2014 313.20p 314.20p 311.50p 313.40p 2224503
01/07/2014 312.00p 313.80p 309.10p 313.00p 2746668
30/06/2014 311.00p 312.80p 309.30p 311.60p 1502590
27/06/2014 309.20p 311.50p 308.20p 310.30p 1671661
26/06/2014 307.30p 308.70p 304.50p 308.70p 2078901
25/06/2014 307.90p 308.80p 306.10p 306.10p 3055198
24/06/2014 306.30p 307.90p 304.20p 307.20p 3347347
23/06/2014 304.90p 306.70p 302.00p 305.10p 2886861
20/06/2014 307.40p 308.70p 300.70p 304.60p 31147504
19/06/2014 310.00p 313.00p 307.20p 307.30p 3289618
18/06/2014 307.30p 309.70p 306.50p 307.60p 2230551
17/06/2014 311.60p 311.60p 305.60p 307.20p 2928979
16/06/2014 314.30p 315.20p 311.50p 311.50p 1596256
13/06/2014 318.90p 320.00p 313.60p 314.30p 2888309
12/06/2014 318.60p 321.50p 317.00p 320.00p 2160300
11/06/2014 321.80p 322.30p 317.80p 319.00p 2680432
10/06/2014 324.30p 325.20p 319.70p 321.80p 2777200
09/06/2014 328.50p 328.90p 323.80p 325.00p 3380798
06/06/2014 319.00p 328.60p 317.00p 328.60p 3705130
05/06/2014 316.10p 318.70p 315.70p 317.50p 1530803
04/06/2014 317.80p 318.40p 315.80p 317.90p 1370013
03/06/2014 317.70p 318.80p 314.90p 318.40p 5785667
02/06/2014 316.70p 316.80p 313.40p 316.70p 2690918
30/05/2014 314.20p 316.80p 313.50p 315.00p 3039567
29/05/2014 314.60p 316.40p 313.80p 314.30p 2455473
28/05/2014 312.80p 316.10p 311.10p 314.70p 2138375
27/05/2014 312.10p 312.40p 309.10p 312.40p 2713242
23/05/2014 310.00p 311.80p 308.20p 311.80p 3679633
22/05/2014 307.30p 309.90p 305.30p 309.90p 2224774
21/05/2014 304.90p 308.10p 303.90p 307.60p 2604736
20/05/2014 304.60p 305.80p 302.10p 304.10p 3274315
19/05/2014 304.20p 305.00p 301.23p 303.70p 1137268
16/05/2014 303.90p 305.60p 299.10p 303.30p 1551702
15/05/2014 305.50p 305.50p 301.20p 305.00p 2284705
14/05/2014 306.80p 306.80p 303.40p 304.70p 1154642
13/05/2014 304.90p 305.90p 303.30p 305.20p 1411669
12/05/2014 303.30p 303.40p 301.10p 303.40p 1678462
09/05/2014 301.20p 302.50p 300.10p 302.10p 2081803
08/05/2014 296.90p 303.50p 295.60p 303.50p 2457864
07/05/2014 291.00p 295.60p 289.20p 295.60p 1325115
06/05/2014 295.10p 297.00p 293.20p 295.90p 1401417
02/05/2014 292.00p 295.50p 292.00p 295.10p 1739481
01/05/2014 296.90p 296.90p 292.00p 293.00p 387175
30/04/2014 294.50p 295.10p 291.70p 292.00p 1577526
29/04/2014 292.80p 296.90p 292.20p 294.40p 1363477
28/04/2014 293.90p 294.80p 292.40p 292.80p 946708
25/04/2014 291.40p 292.60p 290.50p 292.60p 2107623
24/04/2014 293.50p 294.00p 290.10p 292.30p 1375321
23/04/2014 292.10p 293.00p 289.80p 291.30p 1285691
22/04/2014 287.30p 292.30p 287.30p 290.70p 1568345
17/04/2014 287.30p 287.30p 285.10p 285.50p 1339539
16/04/2014 288.50p 289.30p 282.70p 285.40p 1964773
15/04/2014 283.20p 290.80p 280.30p 282.70p 3743963
14/04/2014 288.30p 290.80p 286.10p 290.80p 4024624
11/04/2014 285.50p 290.90p 284.90p 288.10p 5794487
10/04/2014 292.60p 295.50p 288.70p 290.30p 4135904
09/04/2014 293.60p 294.50p 288.70p 291.00p 3145493
08/04/2014 292.40p 293.90p 289.20p 293.70p 3428137
07/04/2014 292.00p 293.40p 289.10p 291.90p 1841229
04/04/2014 287.40p 292.80p 286.90p 292.80p 2425046
03/04/2014 285.00p 287.80p 285.00p 287.80p 1975252
02/04/2014 285.20p 287.20p 282.90p 286.00p 1944256
01/04/2014 281.50p 286.70p 281.00p 286.20p 2260931
31/03/2014 283.80p 311.10p 270.10p 282.00p 6034779
28/03/2014 279.07p 282.87p 279.07p 281.97p 2135558
27/03/2014 277.80p 280.15p 276.16p 279.43p 2348829
26/03/2014 279.97p 280.06p 278.25p 278.25p 1284704
25/03/2014 278.89p 279.88p 276.60p 279.61p 2593974
24/03/2014 277.25p 279.25p 275.08p 277.71p 1840866
21/03/2014 280.06p 280.24p 278.07p 278.43p 4667771
20/03/2014 281.69p 292.93p 272.99p 279.43p 7948090
19/03/2014 291.03p 293.93p 290.49p 292.93p 2812333
18/03/2014 287.31p 291.39p 286.86p 289.94p 2371470
17/03/2014 285.05p 288.58p 285.05p 287.22p 3031698
14/03/2014 286.05p 288.85p 284.87p 285.50p 1575911
13/03/2014 287.22p 289.58p 285.14p 288.31p 2199020
12/03/2014 285.95p 288.49p 282.33p 285.77p 1631296
11/03/2014 285.68p 287.95p 284.69p 286.14p 1675198
10/03/2014 285.95p 289.49p 285.05p 285.50p 1466668
07/03/2014 285.50p 291.85p 284.23p 286.41p 2902007
06/03/2014 292.30p 294.38p 290.67p 291.85p 1439276
05/03/2014 293.39p 294.11p 290.94p 292.03p 3064650
04/03/2014 294.20p 295.02p 292.84p 294.11p 2442231

*Close Price adjusted for both dividends and splits