Intu Properties (INTU) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
20/05/2013 327.19p 329.01p 324.02p 324.38p 1199912
17/05/2013 322.30p 327.19p 321.48p 325.92p 1217018
16/05/2013 322.21p 324.29p 319.85p 322.57p 950866
15/05/2013 319.76p 324.11p 319.76p 323.48p 1199237
14/05/2013 312.96p 320.40p 311.88p 320.40p 1352768
13/05/2013 312.15p 313.69p 310.01p 312.06p 1279458
10/05/2013 311.70p 313.33p 309.79p 311.60p 1403094
09/05/2013 312.24p 315.50p 309.88p 312.06p 1577535
08/05/2013 318.67p 318.95p 315.14p 315.59p 1933016
07/05/2013 310.97p 317.77p 310.97p 316.32p 1873686
03/05/2013 307.25p 310.97p 304.99p 310.24p 1112011
02/05/2013 308.25p 309.88p 302.72p 306.80p 1440263
01/05/2013 312.33p 312.33p 303.90p 307.80p 381882
30/04/2013 309.88p 312.87p 308.43p 310.61p 1548230
29/04/2013 305.80p 310.79p 303.54p 309.79p 1611215
26/04/2013 307.34p 307.34p 301.09p 303.54p 863936
25/04/2013 310.70p 310.70p 304.17p 307.44p 1116273
24/04/2013 306.26p 307.59p 301.09p 307.44p 1556644
23/04/2013 312.06p 313.42p 310.15p 311.51p 909703
22/04/2013 313.05p 315.50p 308.89p 310.97p 1328022
19/04/2013 312.06p 312.33p 308.52p 311.42p 830596
18/04/2013 309.34p 312.38p 307.53p 309.25p 1497913
17/04/2013 312.78p 312.78p 305.44p 308.07p 1398229
16/04/2013 304.53p 310.61p 304.53p 310.52p 1747725
15/04/2013 307.07p 308.52p 303.63p 304.53p 1489610
12/04/2013 309.70p 312.69p 306.80p 309.25p 1705726
11/04/2013 305.26p 309.61p 304.90p 308.98p 1255934
10/04/2013 299.28p 308.70p 299.28p 306.80p 1938241
09/04/2013 297.83p 301.73p 296.38p 300.82p 1654853
08/04/2013 296.11p 298.46p 294.02p 296.38p 1523621
05/04/2013 297.92p 297.92p 292.30p 294.02p 1386857
04/04/2013 299.28p 300.18p 296.29p 297.10p 1579307
03/04/2013 299.73p 302.00p 296.29p 297.19p 1917105
02/04/2013 301.82p 307.34p 300.73p 302.00p 1630600
28/03/2013 295.29p 302.99p 294.56p 302.99p 3392318
27/03/2013 299.46p 300.00p 293.02p 294.29p 2718917
26/03/2013 298.55p 300.73p 296.29p 297.01p 1840586
25/03/2013 300.55p 301.45p 296.83p 297.01p 2234960
22/03/2013 296.47p 300.18p 296.31p 298.46p 1521556
21/03/2013 300.37p 301.18p 296.20p 296.47p 1587829
20/03/2013 301.73p 302.72p 298.82p 301.18p 3008565
19/03/2013 299.01p 300.37p 297.19p 299.10p 2181322
18/03/2013 294.75p 300.37p 294.56p 299.73p 2094678
15/03/2013 301.91p 301.91p 299.37p 300.91p 23696992
14/03/2013 299.46p 301.57p 297.92p 300.00p 3509088
13/03/2013 296.65p 300.82p 295.81p 300.73p 2732757
12/03/2013 298.55p 298.55p 294.84p 296.83p 3118448
11/03/2013 296.20p 300.73p 294.11p 297.01p 2105951
08/03/2013 300.73p 303.18p 297.37p 297.92p 3304324
07/03/2013 302.45p 304.08p 297.65p 301.09p 3401644
06/03/2013 304.17p 304.26p 295.74p 298.64p 5815582
05/03/2013 311.79p 311.79p 301.63p 302.72p 4420678
04/03/2013 302.81p 307.89p 302.09p 307.34p 2526250
01/03/2013 300.82p 305.08p 300.00p 304.53p 5816275
28/02/2013 303.63p 304.99p 300.28p 301.54p 4480896
27/02/2013 303.81p 310.79p 299.01p 302.63p 12383203
26/02/2013 311.79p 314.78p 308.89p 310.79p 1631773
25/02/2013 320.31p 322.66p 314.14p 314.78p 1970968
22/02/2013 322.93p 322.93p 318.13p 322.03p 2007982
21/02/2013 325.47p 325.47p 318.40p 320.58p 2086217
20/02/2013 324.20p 325.83p 324.20p 324.29p 2161138
19/02/2013 320.12p 326.74p 320.12p 324.57p 4079368
18/02/2013 328.46p 330.46p 326.29p 326.56p 850388
15/02/2013 329.64p 329.64p 326.92p 327.37p 1527123
14/02/2013 328.92p 330.28p 326.65p 327.28p 1636583
13/02/2013 322.75p 330.28p 322.75p 329.55p 1860093
12/02/2013 319.31p 323.78p 318.49p 323.75p 2184895
11/02/2013 319.49p 321.48p 318.13p 319.31p 1682819
08/02/2013 319.76p 321.85p 318.58p 318.95p 883556
07/02/2013 323.75p 325.38p 318.49p 318.86p 858069
06/02/2013 325.11p 326.83p 322.39p 323.21p 1241427
05/02/2013 322.66p 326.20p 322.30p 324.57p 1364543
04/02/2013 325.92p 325.92p 321.39p 322.66p 1875276
01/02/2013 324.29p 325.92p 321.03p 325.74p 1357510
31/01/2013 324.20p 325.02p 322.12p 322.84p 1123994
30/01/2013 323.66p 325.02p 323.12p 323.75p 716845
29/01/2013 323.84p 326.29p 321.76p 323.84p 1413458
28/01/2013 324.66p 326.38p 323.21p 323.30p 1212356
25/01/2013 324.29p 325.65p 323.02p 325.47p 1561805
24/01/2013 321.39p 325.83p 318.22p 325.83p 3625770
23/01/2013 324.38p 324.75p 319.76p 322.75p 2974518
22/01/2013 325.92p 326.74p 322.03p 324.66p 812203
21/01/2013 327.65p 330.19p 323.75p 326.02p 856885
18/01/2013 327.37p 327.92p 323.66p 326.38p 1757674
17/01/2013 328.10p 329.91p 325.65p 327.65p 1449050
16/01/2013 332.63p 333.92p 327.06p 327.47p 1808541
15/01/2013 329.73p 333.90p 327.58p 329.37p 1269783
14/01/2013 333.27p 335.17p 329.73p 330.64p 981678
11/01/2013 330.64p 333.09p 330.64p 331.73p 1305433
10/01/2013 330.73p 333.27p 330.09p 330.73p 1052476
09/01/2013 331.18p 333.27p 330.37p 331.63p 1918723
08/01/2013 326.74p 332.00p 325.83p 330.91p 1807764
07/01/2013 325.47p 326.86p 323.75p 326.83p 772657
04/01/2013 323.84p 326.83p 323.84p 326.11p 1291264
03/01/2013 329.46p 329.46p 324.47p 324.75p 1124568
02/01/2013 324.38p 329.10p 322.75p 328.92p 1218354
31/12/2012 321.39p 322.66p 317.22p 317.41p 599115
28/12/2012 329.37p 329.37p 323.66p 324.29p 807141
27/12/2012 326.29p 331.36p 325.92p 328.92p 662153
24/12/2012 325.92p 327.37p 324.02p 327.37p 126242
21/12/2012 327.01p 329.82p 324.57p 326.02p 2976396
20/12/2012 327.19p 329.28p 323.75p 327.83p 1003993
19/12/2012 328.73p 328.73p 324.11p 327.19p 725908
18/12/2012 323.57p 326.92p 322.75p 326.83p 859238
17/12/2012 321.57p 322.75p 319.22p 322.75p 764081
14/12/2012 320.31p 323.30p 319.67p 321.21p 1326233
13/12/2012 319.49p 321.03p 316.86p 320.12p 818080
12/12/2012 318.04p 320.31p 316.41p 318.67p 1157322
11/12/2012 317.68p 318.76p 315.95p 318.22p 790519
10/12/2012 319.67p 319.67p 314.14p 317.41p 826412
07/12/2012 316.86p 318.22p 315.77p 317.68p 978519
06/12/2012 315.23p 317.41p 313.15p 316.14p 1179688
05/12/2012 315.50p 316.50p 312.96p 314.41p 1256109
04/12/2012 311.42p 315.41p 310.79p 314.60p 1297494
03/12/2012 313.87p 314.78p 311.24p 311.60p 1432866
30/11/2012 315.14p 316.50p 313.05p 313.15p 1935411
29/11/2012 309.61p 315.32p 309.25p 314.14p 1187934
28/11/2012 310.43p 312.60p 308.98p 309.25p 1188049
27/11/2012 312.24p 314.50p 310.34p 311.97p 891096
26/11/2012 311.51p 313.15p 309.07p 310.70p 768240
23/11/2012 309.97p 311.60p 309.97p 311.33p 1014700
22/11/2012 308.16p 312.42p 307.25p 308.70p 1644659
21/11/2012 302.72p 306.89p 302.54p 306.53p 758591
20/11/2012 303.63p 304.26p 301.73p 303.27p 756887
19/11/2012 301.27p 304.72p 300.37p 304.53p 1653330
16/11/2012 298.28p 300.28p 297.19p 297.92p 1665641
15/11/2012 300.46p 300.46p 297.92p 298.10p 1987981
14/11/2012 303.27p 305.71p 301.54p 302.00p 1248024
13/11/2012 301.18p 304.90p 300.37p 303.99p 1328390
12/11/2012 303.90p 307.71p 301.63p 301.63p 1795747
09/11/2012 305.89p 306.98p 302.72p 302.99p 2228190
08/11/2012 306.08p 308.43p 304.72p 304.90p 1641604
07/11/2012 310.24p 311.33p 304.81p 304.81p 1279879
06/11/2012 306.26p 308.70p 306.26p 307.98p 761465
05/11/2012 302.72p 308.34p 302.72p 304.90p 1525024
02/11/2012 303.72p 306.80p 303.08p 305.71p 1353043
01/11/2012 301.00p 305.62p 298.64p 304.17p 1190463
31/10/2012 303.81p 304.81p 301.63p 301.82p 1554028
30/10/2012 303.18p 304.53p 302.00p 303.54p 672726
29/10/2012 302.09p 304.53p 300.37p 303.45p 869383
26/10/2012 301.73p 302.90p 299.28p 302.90p 638153
25/10/2012 302.99p 303.99p 301.18p 302.54p 781778
24/10/2012 300.46p 302.99p 298.10p 302.72p 1786139
23/10/2012 304.99p 305.17p 299.46p 299.46p 1474323
22/10/2012 302.36p 304.84p 301.73p 304.81p 1273072
19/10/2012 302.00p 305.62p 302.00p 302.72p 1607933
18/10/2012 303.63p 303.63p 298.46p 302.18p 2526280
17/10/2012 306.17p 308.43p 304.08p 307.71p 1748894
16/10/2012 307.53p 310.61p 304.72p 308.07p 949420
15/10/2012 302.36p 305.80p 302.00p 305.44p 995105
12/10/2012 300.91p 304.53p 299.91p 302.72p 1165859
11/10/2012 300.64p 302.90p 296.83p 301.63p 958449
10/10/2012 300.91p 302.54p 298.19p 300.28p 1117072
09/10/2012 304.26p 304.81p 300.46p 301.09p 923181
08/10/2012 305.89p 306.26p 301.00p 305.35p 909488
05/10/2012 304.90p 309.43p 302.09p 307.80p 1408124
04/10/2012 304.17p 307.25p 302.81p 304.81p 1598548
03/10/2012 301.63p 304.90p 299.64p 304.17p 1408971
02/10/2012 300.82p 304.99p 300.46p 303.08p 2115336
01/10/2012 297.19p 303.90p 296.65p 302.63p 1918197
28/09/2012 299.82p 299.96p 295.65p 296.56p 1635797
27/09/2012 301.91p 302.72p 296.47p 298.10p 1516004
26/09/2012 305.53p 307.98p 299.46p 301.18p 2268454
25/09/2012 302.72p 306.71p 302.09p 305.44p 1678200
24/09/2012 302.72p 304.81p 301.91p 303.08p 890134
21/09/2012 301.91p 305.44p 300.64p 303.72p 5449620
20/09/2012 308.16p 309.88p 299.46p 301.27p 3985678
19/09/2012 315.68p 315.68p 313.51p 314.14p 1003693
18/09/2012 313.69p 314.87p 312.24p 314.05p 1155851
17/09/2012 316.86p 316.86p 312.33p 315.32p 816107
14/09/2012 316.23p 319.22p 314.78p 317.50p 1045019
13/09/2012 312.51p 313.33p 310.52p 311.79p 740743
12/09/2012 310.88p 312.33p 307.89p 312.06p 1537438
11/09/2012 309.52p 310.15p 307.16p 309.61p 1001471
10/09/2012 311.33p 311.79p 307.98p 309.52p 934229
07/09/2012 311.06p 312.87p 309.43p 311.15p 1254305
06/09/2012 305.80p 312.15p 304.81p 311.15p 1365924
05/09/2012 304.81p 305.26p 302.72p 304.26p 1432076
04/09/2012 309.07p 309.25p 304.44p 304.44p 1293647
03/09/2012 304.63p 311.42p 304.53p 307.07p 1562232
31/08/2012 304.08p 311.24p 304.08p 306.17p 2634036
30/08/2012 301.27p 304.81p 301.27p 304.17p 1439771
29/08/2012 303.18p 304.08p 302.00p 302.00p 3902180
28/08/2012 298.55p 303.30p 296.83p 303.27p 1460496
24/08/2012 299.55p 299.55p 296.02p 298.10p 751626
23/08/2012 299.10p 300.55p 297.56p 298.19p 621932
22/08/2012 302.18p 302.18p 297.83p 298.19p 511896
21/08/2012 301.09p 303.72p 301.00p 302.99p 692851
20/08/2012 302.99p 306.08p 299.91p 301.09p 1000024
17/08/2012 304.08p 304.53p 301.54p 302.72p 745178
16/08/2012 300.37p 303.36p 299.28p 302.54p 1068551
15/08/2012 298.92p 301.00p 298.19p 299.19p 592037
14/08/2012 297.74p 299.64p 297.37p 299.01p 617454
13/08/2012 294.56p 297.47p 294.56p 296.11p 714592
10/08/2012 296.29p 298.92p 294.93p 296.20p 1352364
09/08/2012 300.73p 302.18p 297.10p 297.83p 901587
08/08/2012 299.37p 300.91p 297.37p 300.91p 1419041
07/08/2012 299.10p 301.54p 296.74p 300.64p 916139
06/08/2012 298.82p 303.08p 298.46p 300.09p 569956
03/08/2012 297.28p 300.55p 297.10p 299.46p 1420773

*Close Price adjusted for both dividends and splits