Intu Properties (INTU) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
16/03/2010 338.44p 340.32p 334.24p 337.39p 2733347
15/03/2010 337.60p 339.41p 335.99p 335.99p 1330534
12/03/2010 337.88p 339.97p 336.48p 336.97p 1777418
11/03/2010 335.92p 339.69p 334.45p 335.78p 2610857
10/03/2010 339.34p 342.70p 337.46p 338.23p 4180967
09/03/2010 344.59p 348.30p 338.37p 340.04p 8460459
08/03/2010 353.34p 356.49p 353.34p 354.39p 2354296
05/03/2010 356.14p 359.99p 355.44p 358.94p 3192404
04/03/2010 352.99p 360.69p 352.64p 355.44p 4908921
03/03/2010 347.74p 355.79p 347.53p 353.69p 2657487
02/03/2010 340.67p 350.19p 338.02p 348.44p 2199879
01/03/2010 333.96p 342.07p 332.00p 339.69p 2578824
26/02/2010 332.56p 335.57p 326.05p 330.74p 3076278
25/02/2010 331.51p 334.10p 328.57p 329.90p 3543904
24/02/2010 332.84p 335.50p 329.20p 332.28p 2850402
23/02/2010 332.63p 337.88p 330.18p 333.75p 3755480
22/02/2010 334.24p 335.29p 329.06p 331.02p 1831462
19/02/2010 330.74p 334.80p 329.27p 332.77p 4261058
18/02/2010 329.41p 335.36p 329.41p 333.40p 3753848
17/02/2010 328.43p 332.49p 326.33p 328.78p 2590320
16/02/2010 325.14p 326.61p 322.83p 324.65p 3013344
15/02/2010 319.19p 323.32p 318.14p 322.34p 1226219
12/02/2010 318.21p 318.77p 314.02p 317.30p 2045480
11/02/2010 320.45p 320.45p 313.53p 315.98p 2779658
10/02/2010 315.28p 321.57p 315.14p 318.00p 2085854
09/02/2010 312.13p 317.10p 311.57p 313.25p 2381782
08/02/2010 321.15p 321.15p 312.55p 312.55p 4033790
05/02/2010 321.92p 326.82p 316.26p 319.54p 6113817
04/02/2010 320.80p 322.90p 314.93p 316.47p 3227294
03/02/2010 323.18p 324.23p 318.49p 319.75p 4118953
02/02/2010 321.85p 327.94p 320.45p 324.23p 2006485
01/02/2010 319.75p 321.22p 318.35p 319.96p 2392400
29/01/2010 323.04p 324.65p 319.40p 319.75p 4564182
28/01/2010 323.67p 324.44p 318.56p 320.59p 3466238
27/01/2010 321.64p 322.76p 318.35p 320.66p 2203592
26/01/2010 318.91p 324.02p 318.77p 323.32p 1733100
25/01/2010 321.85p 324.65p 320.45p 321.22p 1960997
22/01/2010 327.38p 328.78p 320.66p 321.92p 3864071
21/01/2010 339.34p 339.97p 328.92p 328.92p 4688342
20/01/2010 340.74p 343.26p 335.43p 337.25p 1718595
19/01/2010 339.69p 342.77p 335.85p 341.65p 1608039
18/01/2010 340.32p 343.61p 338.09p 341.79p 1100288
15/01/2010 338.37p 344.80p 337.18p 338.44p 3659552
14/01/2010 345.43p 346.41p 338.86p 338.86p 1680385
13/01/2010 343.40p 346.41p 342.49p 344.66p 2329200
12/01/2010 346.13p 346.13p 340.95p 343.75p 1968678
11/01/2010 346.20p 348.58p 341.44p 345.01p 2613588
08/01/2010 352.29p 352.29p 345.43p 346.97p 2528476
07/01/2010 351.59p 356.49p 347.74p 350.54p 4846290
06/01/2010 361.03p 364.18p 352.99p 354.39p 2655656
05/01/2010 357.19p 362.43p 356.49p 359.64p 2425738
04/01/2010 356.14p 359.99p 352.64p 358.24p 1449837
31/12/2009 355.09p 360.34p 350.89p 360.34p 1112940
30/12/2009 355.79p 356.84p 350.54p 350.54p 688142
29/12/2009 342.21p 358.59p 342.21p 357.19p 2284371
24/12/2009 340.67p 346.90p 340.39p 340.39p 550278
23/12/2009 348.51p 350.19p 337.53p 342.42p 1515292
22/12/2009 348.79p 352.64p 345.22p 346.76p 2505370
21/12/2009 344.94p 352.99p 343.68p 349.49p 2530948
18/12/2009 335.08p 348.02p 333.47p 342.14p 11116118
17/12/2009 335.99p 342.28p 330.95p 336.20p 3624114
16/12/2009 326.75p 339.34p 323.60p 339.34p 1816271
15/12/2009 326.61p 328.29p 322.97p 325.21p 2159562
14/12/2009 326.75p 328.71p 319.96p 324.93p 2230212
11/12/2009 324.30p 329.13p 321.01p 321.92p 2908128
10/12/2009 320.38p 324.79p 317.44p 322.13p 3517714
09/12/2009 321.50p 323.18p 314.30p 318.70p 1738324
08/12/2009 325.49p 329.34p 319.54p 321.85p 2237335
07/12/2009 327.38p 331.30p 323.81p 327.17p 1849945
04/12/2009 334.17p 337.39p 322.20p 329.55p 2334526
03/12/2009 335.71p 340.81p 333.89p 335.78p 2466025
02/12/2009 340.04p 340.04p 332.00p 334.03p 1647504
01/12/2009 326.82p 339.34p 326.75p 338.37p 2030849
30/11/2009 336.97p 340.60p 323.67p 325.70p 3386980
27/11/2009 326.12p 339.41p 326.12p 337.25p 2160697
26/11/2009 341.37p 341.37p 331.02p 331.02p 1632303
25/11/2009 344.24p 349.49p 340.11p 341.09p 3530176
24/11/2009 343.19p 351.94p 342.07p 343.19p 2810951
23/11/2009 340.32p 346.41p 339.55p 344.10p 2057733
20/11/2009 344.03p 346.34p 337.04p 338.58p 5110798
19/11/2009 354.74p 354.74p 340.95p 343.12p 4883522
18/11/2009 353.34p 355.79p 351.24p 355.09p 3570936
17/11/2009 356.84p 356.84p 349.70p 352.29p 2664278
16/11/2009 357.54p 360.34p 352.99p 355.79p 3253894
13/11/2009 341.09p 352.64p 337.60p 352.64p 4788672
12/11/2009 338.02p 344.24p 335.29p 339.34p 5053823
11/11/2009 324.02p 337.60p 324.02p 337.53p 2919508
10/11/2009 320.66p 326.40p 318.35p 321.08p 2809605
09/11/2009 317.58p 319.54p 315.49p 318.98p 1965466
06/11/2009 317.72p 319.68p 310.73p 314.58p 2124259
05/11/2009 311.36p 315.49p 304.36p 313.53p 3165852
04/11/2009 308.49p 312.06p 305.90p 310.59p 2612243
03/11/2009 304.85p 306.81p 299.32p 302.68p 4196542
02/11/2009 313.46p 317.93p 303.66p 306.88p 3741300
30/10/2009 329.34p 330.46p 314.79p 315.63p 3309759
29/10/2009 316.19p 327.66p 313.81p 327.66p 4106296
28/10/2009 331.79p 336.83p 315.56p 316.19p 5882240
27/10/2009 343.54p 343.89p 334.31p 335.92p 2875248
26/10/2009 346.76p 350.89p 339.14p 341.79p 2369094
23/10/2009 349.84p 353.69p 347.60p 348.44p 2201640
22/10/2009 357.54p 357.54p 343.82p 348.02p 2590469
21/10/2009 359.64p 360.69p 352.64p 358.94p 2476087
20/10/2009 363.13p 363.83p 352.29p 356.84p 1714426
19/10/2009 359.99p 373.28p 357.54p 363.83p 2856518
16/10/2009 363.13p 365.23p 354.04p 357.89p 4697306
15/10/2009 356.49p 362.08p 355.09p 360.34p 3648672
14/10/2009 352.99p 354.74p 348.09p 354.39p 4968111
13/10/2009 346.20p 350.89p 342.49p 345.78p 4514088
12/10/2009 340.53p 348.65p 340.32p 344.24p 4403964
09/10/2009 335.15p 339.76p 332.35p 339.34p 2363131
08/10/2009 344.87p 347.11p 331.72p 334.45p 3259918
07/10/2009 340.39p 345.57p 337.67p 339.55p 5070992
06/10/2009 327.10p 340.74p 327.10p 339.20p 6585738
05/10/2009 323.81p 330.25p 320.31p 323.18p 5667842
02/10/2009 327.80p 327.80p 312.13p 321.78p 5923846
01/10/2009 341.02p 344.31p 327.66p 327.66p 5096242
30/09/2009 349.77p 351.59p 333.75p 335.85p 5497990
29/09/2009 353.34p 354.74p 348.79p 349.63p 3268868
28/09/2009 349.84p 354.04p 345.50p 352.99p 4572300
25/09/2009 346.97p 352.99p 344.87p 348.72p 8359258
24/09/2009 350.89p 353.69p 340.53p 344.66p 7179212
23/09/2009 391.12p 391.12p 349.84p 354.74p 24044966
22/09/2009 394.62p 397.77p 390.77p 394.62p 1375090
21/09/2009 396.72p 397.77p 388.67p 391.12p 1903048

*Close Price adjusted for both dividends and splits