Intu Properties (INTU) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
17/10/2011 311.79p 317.13p 302.90p 305.71p 1288588
14/10/2011 305.80p 312.33p 302.81p 310.15p 1147275
13/10/2011 306.62p 312.51p 301.18p 304.72p 1539706
12/10/2011 303.27p 310.24p 300.73p 308.16p 1090715
11/10/2011 303.90p 308.34p 302.81p 307.62p 1666616
10/10/2011 297.83p 305.71p 297.10p 305.44p 1089070
07/10/2011 299.10p 301.73p 294.56p 297.83p 2757962
06/10/2011 285.32p 299.73p 284.96p 299.64p 3900337
05/10/2011 283.60p 286.32p 274.81p 283.33p 2259527
04/10/2011 284.60p 285.86p 276.62p 278.79p 1868738
03/10/2011 291.21p 295.74p 288.40p 288.76p 2156764
30/09/2011 301.00p 304.63p 293.30p 296.74p 2900500
29/09/2011 294.84p 301.63p 294.75p 301.36p 2776426
28/09/2011 290.67p 299.01p 290.31p 296.29p 2580637
27/09/2011 278.43p 291.85p 277.98p 291.85p 1730181
26/09/2011 262.48p 276.44p 262.48p 275.80p 1273502
23/09/2011 276.89p 277.62p 263.84p 268.64p 1630230
22/09/2011 284.05p 284.05p 273.36p 275.44p 1685658
21/09/2011 295.20p 297.28p 289.04p 289.76p 868050
20/09/2011 289.31p 297.47p 289.31p 296.56p 640802
19/09/2011 293.66p 294.11p 289.22p 290.76p 916690
16/09/2011 297.92p 300.09p 293.39p 297.47p 2879561
15/09/2011 289.49p 297.65p 288.63p 294.56p 1955922
14/09/2011 287.50p 291.85p 285.95p 287.95p 2425222
13/09/2011 295.02p 295.02p 285.05p 289.31p 1394450
12/09/2011 295.02p 295.02p 285.05p 290.31p 555017
09/09/2011 300.64p 305.53p 292.57p 293.84p 1271998
08/09/2011 303.18p 309.52p 299.01p 302.18p 1113143
07/09/2011 296.56p 301.73p 294.66p 301.73p 1029249
06/09/2011 288.67p 296.83p 287.68p 292.03p 3293687
05/09/2011 289.94p 293.30p 287.04p 288.58p 2674525
02/09/2011 300.73p 303.45p 293.21p 294.38p 2531753
01/09/2011 302.90p 305.89p 299.10p 302.27p 1725847
31/08/2011 300.18p 303.36p 297.28p 301.18p 1765036
30/08/2011 292.12p 305.80p 292.12p 301.36p 1625701
26/08/2011 284.50p 290.31p 283.69p 288.04p 1618525
25/08/2011 293.39p 295.02p 284.32p 285.14p 1078046
24/08/2011 285.41p 293.57p 283.69p 290.49p 1469221
23/08/2011 291.48p 293.84p 282.51p 285.50p 1703076
22/08/2011 282.24p 293.84p 281.33p 287.77p 1683712
19/08/2011 287.50p 292.12p 279.52p 284.05p 2569749
18/08/2011 302.36p 302.36p 286.77p 287.86p 1723811
17/08/2011 300.82p 306.26p 296.92p 303.90p 1210403
16/08/2011 305.35p 305.35p 296.74p 302.36p 1790714
15/08/2011 303.90p 306.98p 299.01p 305.44p 1321740
12/08/2011 295.47p 307.44p 289.58p 304.26p 2258186
11/08/2011 289.13p 296.20p 284.69p 296.20p 2885706
10/08/2011 287.59p 295.65p 283.24p 283.24p 3431770
09/08/2011 282.96p 288.13p 266.38p 284.60p 3453849
08/08/2011 297.01p 303.99p 284.23p 284.23p 3578383
05/08/2011 308.70p 310.52p 298.10p 300.00p 4535564
04/08/2011 325.47p 326.74p 312.42p 315.32p 2892419
03/08/2011 332.81p 333.18p 321.57p 322.75p 1910560
02/08/2011 335.53p 340.61p 334.99p 335.17p 1341143
01/08/2011 345.68p 347.95p 335.53p 338.34p 1181086
29/07/2011 341.24p 342.42p 336.08p 338.43p 1502442
28/07/2011 342.24p 346.86p 342.06p 345.05p 901846
27/07/2011 346.05p 347.13p 343.42p 345.86p 1350128
26/07/2011 350.76p 354.29p 344.69p 348.49p 1368473
25/07/2011 341.70p 351.76p 341.42p 349.94p 1123790
22/07/2011 346.77p 346.77p 343.78p 345.14p 1146161
21/07/2011 341.42p 343.51p 338.43p 342.60p 1695462
20/07/2011 339.70p 344.69p 337.71p 340.70p 1645963
19/07/2011 333.72p 336.44p 330.18p 336.44p 1313799
18/07/2011 335.71p 338.16p 329.82p 330.37p 1061140
15/07/2011 335.26p 338.98p 334.90p 337.16p 1681511
14/07/2011 342.15p 342.87p 337.53p 337.53p 1435584
13/07/2011 341.88p 344.60p 341.88p 344.23p 2129594
12/07/2011 341.60p 345.68p 338.52p 343.87p 1066064
11/07/2011 346.23p 350.94p 343.96p 345.32p 1332108
08/07/2011 352.84p 355.74p 349.22p 349.85p 1467324
07/07/2011 358.01p 360.19p 347.41p 349.49p 3063090
06/07/2011 363.81p 364.99p 360.19p 360.19p 1245303
05/07/2011 360.19p 363.90p 354.93p 362.99p 1523165
04/07/2011 364.99p 367.53p 361.27p 364.08p 1839763
01/07/2011 362.09p 364.44p 360.28p 362.99p 1298620
30/06/2011 358.10p 362.45p 356.20p 362.09p 1396333
29/06/2011 356.38p 359.55p 356.38p 358.01p 2102076
28/06/2011 350.76p 355.83p 348.76p 355.20p 1117142
27/06/2011 346.32p 350.67p 344.41p 348.04p 863610
24/06/2011 352.84p 352.84p 345.68p 346.32p 1116384
23/06/2011 349.31p 351.48p 345.41p 347.31p 1308352
22/06/2011 348.49p 350.76p 345.86p 349.58p 1271878
21/06/2011 342.33p 349.67p 341.79p 349.49p 2185168
20/06/2011 345.23p 345.23p 339.43p 339.43p 1230406
17/06/2011 350.49p 351.76p 345.68p 346.05p 3092801
16/06/2011 349.76p 352.30p 347.13p 350.22p 1651949
15/06/2011 349.94p 354.29p 349.76p 350.58p 979367
14/06/2011 349.58p 353.12p 348.31p 349.85p 1448894
13/06/2011 347.95p 351.85p 344.32p 350.40p 1271029
10/06/2011 351.57p 352.21p 344.96p 346.23p 1396262
09/06/2011 346.32p 352.57p 346.32p 350.67p 1139231
08/06/2011 347.86p 352.12p 347.04p 347.22p 1155244
07/06/2011 352.03p 353.93p 348.49p 350.49p 867727
06/06/2011 349.58p 352.12p 348.31p 350.85p 787466
03/06/2011 350.40p 353.84p 349.13p 351.30p 1405084
02/06/2011 356.29p 360.82p 346.41p 350.49p 3703845
01/06/2011 365.26p 372.15p 356.56p 359.46p 2361556
31/05/2011 366.17p 373.06p 359.64p 370.34p 2304082
27/05/2011 359.91p 364.81p 359.19p 363.72p 1485444
26/05/2011 352.21p 357.56p 351.85p 356.74p 1723308
25/05/2011 349.58p 352.39p 348.67p 350.67p 1357366
24/05/2011 350.67p 352.30p 349.49p 352.12p 995519
23/05/2011 355.74p 355.74p 350.49p 350.94p 1164959
20/05/2011 363.63p 365.53p 357.74p 359.55p 1412433
19/05/2011 360.09p 365.62p 360.09p 361.82p 1381072
18/05/2011 355.56p 367.62p 354.20p 358.01p 1089130
17/05/2011 354.66p 359.82p 352.93p 353.75p 1791068
16/05/2011 355.29p 356.29p 350.03p 354.57p 1004299
13/05/2011 358.92p 358.92p 354.47p 356.74p 753167
12/05/2011 359.37p 360.73p 352.93p 357.92p 1081436
11/05/2011 366.17p 366.17p 360.37p 360.91p 728256
10/05/2011 361.18p 364.44p 358.64p 363.90p 1615464
09/05/2011 363.72p 366.26p 359.55p 360.00p 828022
06/05/2011 363.18p 367.89p 358.92p 366.89p 1157092
05/05/2011 365.62p 366.44p 359.91p 363.72p 1396120
04/05/2011 366.26p 368.25p 362.81p 364.44p 1744000
03/05/2011 367.71p 373.69p 366.17p 367.35p 2318988
28/04/2011 366.44p 367.98p 364.99p 367.89p 1183260
27/04/2011 365.99p 367.07p 362.27p 363.54p 1139780
26/04/2011 358.92p 365.99p 358.83p 365.17p 1409772
21/04/2011 359.82p 360.73p 356.92p 358.55p 994553
20/04/2011 353.48p 359.46p 353.30p 358.83p 1132657
19/04/2011 347.68p 356.20p 347.59p 351.76p 1549546
18/04/2011 353.57p 353.66p 345.96p 347.13p 1320011
15/04/2011 350.12p 353.10p 348.95p 352.57p 1393150
14/04/2011 348.76p 353.21p 347.95p 349.85p 1275077
13/04/2011 352.75p 354.66p 348.67p 351.94p 1096745
12/04/2011 354.20p 359.73p 348.67p 351.21p 2423338
11/04/2011 349.58p 357.28p 349.58p 352.75p 1294138
08/04/2011 349.67p 353.48p 348.67p 350.03p 1045208
07/04/2011 354.47p 355.11p 346.23p 346.41p 1763157
06/04/2011 353.84p 355.20p 350.85p 353.84p 1199834
05/04/2011 351.39p 353.93p 349.49p 351.94p 1683883
04/04/2011 348.67p 352.48p 348.40p 350.49p 2165663
01/04/2011 348.76p 350.67p 344.78p 349.94p 1309503
31/03/2011 347.59p 349.31p 346.59p 347.13p 1896218
30/03/2011 349.85p 352.57p 347.04p 348.13p 1291248
29/03/2011 346.95p 346.95p 342.51p 346.05p 630501
28/03/2011 345.77p 351.30p 345.50p 345.50p 1086837
25/03/2011 346.41p 348.86p 343.96p 347.86p 798263
24/03/2011 339.43p 345.05p 336.71p 344.23p 803607
23/03/2011 336.71p 339.07p 334.99p 339.07p 1582150
22/03/2011 338.16p 340.61p 334.44p 339.07p 1259910
21/03/2011 338.16p 341.70p 333.81p 337.71p 812541
18/03/2011 336.62p 339.43p 334.72p 335.99p 2772472
17/03/2011 330.91p 336.71p 327.83p 336.71p 2667169
16/03/2011 336.62p 337.89p 329.82p 330.28p 1608073
15/03/2011 335.44p 340.43p 331.27p 336.53p 3178289
14/03/2011 347.68p 347.95p 340.06p 340.34p 1474442
11/03/2011 348.76p 349.58p 343.96p 348.04p 2165777
10/03/2011 357.83p 358.83p 345.59p 349.67p 3172582
09/03/2011 363.63p 363.63p 358.28p 358.46p 1552061
08/03/2011 361.45p 361.45p 355.29p 361.00p 1756385
07/03/2011 359.73p 363.36p 356.38p 359.19p 1639344
04/03/2011 358.55p 362.00p 357.38p 359.91p 3325057
03/03/2011 351.12p 355.93p 346.23p 355.02p 2024889
02/03/2011 352.66p 354.38p 346.95p 349.67p 1793484
01/03/2011 358.19p 358.19p 351.67p 353.12p 1816338
28/02/2011 350.49p 360.19p 348.95p 358.28p 4150837
25/02/2011 345.05p 353.93p 339.34p 351.21p 1542829
24/02/2011 343.87p 346.50p 337.07p 342.60p 2303362
23/02/2011 349.04p 351.57p 343.51p 343.96p 2191127
22/02/2011 348.04p 351.12p 342.33p 348.40p 1747448
21/02/2011 350.76p 351.57p 345.59p 347.13p 1091224
18/02/2011 346.59p 350.49p 344.41p 350.22p 1966892
17/02/2011 348.40p 350.94p 345.14p 346.95p 2120134
16/02/2011 343.96p 350.85p 342.60p 349.85p 3975249
15/02/2011 341.97p 343.96p 340.70p 343.96p 3564017
14/02/2011 344.41p 345.32p 340.06p 343.96p 1883820
11/02/2011 338.98p 344.23p 336.44p 343.42p 2081238
10/02/2011 341.79p 343.60p 337.71p 339.88p 3339067
09/02/2011 338.80p 345.23p 338.07p 345.23p 2923907
08/02/2011 339.25p 341.42p 336.89p 341.42p 4726683
07/02/2011 341.51p 343.43p 339.23p 340.70p 1716459
04/02/2011 343.96p 344.96p 339.52p 339.97p 5186630
03/02/2011 340.88p 347.13p 340.88p 344.69p 2484481
02/02/2011 338.98p 342.96p 338.43p 342.60p 2604362
01/02/2011 334.44p 339.52p 333.36p 338.07p 2550782
31/01/2011 338.16p 338.25p 332.45p 333.18p 3786892
28/01/2011 340.79p 342.60p 337.44p 339.79p 2107578
27/01/2011 342.51p 343.51p 340.43p 340.79p 3820911
26/01/2011 346.23p 346.68p 341.42p 341.79p 1794041
25/01/2011 344.41p 348.32p 343.69p 346.23p 2722946
24/01/2011 339.88p 344.32p 338.07p 344.14p 2192036
21/01/2011 340.06p 343.51p 336.26p 338.89p 1546652
20/01/2011 339.07p 342.15p 337.16p 342.15p 2130068
19/01/2011 343.42p 344.87p 337.44p 338.16p 1943312
18/01/2011 339.25p 341.70p 334.44p 341.60p 2141145
17/01/2011 338.43p 338.43p 334.26p 336.53p 1087250
14/01/2011 344.41p 344.51p 336.44p 340.06p 2600225
13/01/2011 342.60p 345.14p 341.97p 341.97p 1643173
12/01/2011 342.60p 348.40p 342.06p 343.87p 2243406
11/01/2011 343.51p 353.48p 336.26p 345.96p 6492674
10/01/2011 366.08p 366.08p 354.02p 355.74p 3771562
07/01/2011 381.76p 382.48p 367.62p 369.97p 5320050
06/01/2011 383.93p 383.93p 379.76p 379.85p 1486568
05/01/2011 385.20p 385.20p 381.03p 381.48p 1891484
04/01/2011 385.20p 385.20p 379.31p 385.02p 3053333
31/12/2010 383.39p 383.39p 377.95p 378.49p 545704

*Close Price adjusted for both dividends and splits