Intu Properties (INTU) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
28/11/2018 192.10p 194.25p 190.10p 192.60p 2416101
27/11/2018 190.00p 191.95p 189.75p 191.05p 2398592
26/11/2018 194.10p 194.10p 186.80p 190.10p 2809617
23/11/2018 192.15p 192.88p 188.95p 190.45p 3037042
22/11/2018 196.05p 197.15p 187.35p 188.50p 7210223
21/11/2018 188.00p 196.65p 185.55p 195.45p 5091453
20/11/2018 186.00p 188.35p 183.35p 186.95p 2380483
19/11/2018 189.70p 189.70p 184.20p 185.00p 3455881
16/11/2018 186.00p 189.60p 184.47p 188.00p 4205073
15/11/2018 194.00p 194.45p 182.00p 185.45p 5440076
14/11/2018 194.10p 195.20p 192.00p 195.20p 5356501
13/11/2018 191.00p 194.90p 191.00p 194.00p 4872834
12/11/2018 195.80p 196.55p 190.90p 194.00p 2111492
09/11/2018 196.00p 196.85p 192.15p 195.55p 3542894
08/11/2018 193.05p 196.70p 193.05p 196.70p 3231399
07/11/2018 193.00p 195.20p 193.00p 193.45p 1222216
06/11/2018 194.80p 195.15p 193.60p 193.65p 1115957
05/11/2018 194.90p 194.90p 192.40p 194.45p 879654
02/11/2018 197.90p 197.90p 192.70p 192.70p 2636440
01/11/2018 195.10p 197.25p 194.40p 195.00p 4267787
31/10/2018 195.00p 197.15p 195.00p 196.10p 2405435
30/10/2018 195.00p 199.61p 195.00p 198.50p 4466732
29/10/2018 199.85p 199.85p 195.85p 196.90p 2738920
26/10/2018 197.90p 197.90p 192.90p 197.40p 3025501
25/10/2018 198.00p 198.00p 192.10p 197.15p 2741124
24/10/2018 198.00p 198.00p 194.10p 196.15p 3177091
23/10/2018 202.00p 202.00p 193.35p 195.15p 8089633
22/10/2018 200.00p 202.48p 198.68p 201.50p 5934349
19/10/2018 200.00p 203.90p 196.00p 200.00p 14158526
18/10/2018 181.30p 181.90p 177.70p 177.70p 3814312
17/10/2018 187.15p 187.15p 182.70p 185.00p 6727554
16/10/2018 180.10p 186.65p 177.73p 186.65p 3201518
15/10/2018 183.00p 184.59p 180.40p 183.35p 2627331
12/10/2018 186.60p 187.25p 182.10p 184.70p 2601275
11/10/2018 183.25p 184.50p 182.10p 182.80p 6440891
10/10/2018 187.50p 187.50p 182.00p 184.85p 5097471
09/10/2018 184.95p 188.25p 183.60p 185.00p 4897021
08/10/2018 189.90p 189.90p 181.50p 184.95p 5946654
05/10/2018 201.50p 204.00p 183.20p 189.00p 31218254
04/10/2018 151.80p 152.23p 148.55p 148.55p 3634726
03/10/2018 154.15p 154.15p 151.75p 153.45p 2165681
02/10/2018 153.70p 153.75p 151.50p 152.10p 2474755
01/10/2018 154.25p 154.75p 152.55p 153.40p 5684202
28/09/2018 153.45p 156.40p 153.45p 154.10p 3073002
27/09/2018 155.20p 155.80p 154.25p 155.65p 1985765
26/09/2018 154.70p 156.00p 152.60p 155.70p 1627703
25/09/2018 157.30p 157.30p 151.90p 153.00p 3633021
24/09/2018 154.00p 156.85p 154.00p 156.70p 1847777
21/09/2018 156.95p 156.95p 153.35p 156.05p 10848494
20/09/2018 155.45p 155.80p 153.85p 154.85p 2720459
19/09/2018 155.75p 155.75p 153.80p 155.30p 2681788
18/09/2018 153.85p 154.80p 153.45p 154.60p 1456288
17/09/2018 151.95p 153.70p 151.95p 153.50p 1981319
14/09/2018 157.80p 157.80p 153.00p 153.30p 1279123
13/09/2018 155.40p 155.85p 153.75p 154.50p 1924656
12/09/2018 153.85p 154.40p 151.75p 154.20p 1792892
11/09/2018 153.50p 153.50p 150.65p 152.00p 2369002
10/09/2018 148.35p 151.24p 148.35p 150.00p 2325033
07/09/2018 150.00p 151.05p 148.24p 150.00p 2722253
06/09/2018 152.65p 152.65p 147.85p 150.35p 4170741
05/09/2018 155.10p 155.15p 148.65p 149.15p 4597361
04/09/2018 159.00p 159.10p 152.35p 154.25p 2576496
03/09/2018 158.00p 160.30p 156.55p 157.25p 1699679
31/08/2018 156.90p 158.90p 155.00p 158.00p 3136514
30/08/2018 157.75p 158.10p 153.20p 156.25p 5288425
29/08/2018 165.30p 165.45p 161.25p 161.75p 5558513
28/08/2018 160.30p 164.10p 160.30p 161.05p 2676688
24/08/2018 158.80p 159.77p 157.05p 157.25p 2193203
23/08/2018 158.00p 162.05p 158.00p 159.95p 2469945
22/08/2018 158.60p 161.75p 158.55p 161.00p 2557733
21/08/2018 161.05p 161.60p 159.05p 160.00p 2050042
20/08/2018 160.00p 163.00p 160.00p 161.45p 1506023
17/08/2018 158.60p 162.30p 158.30p 160.15p 3537886
16/08/2018 161.40p 161.93p 158.20p 160.00p 4201304
15/08/2018 160.30p 160.80p 157.55p 159.00p 2212831
14/08/2018 160.35p 162.90p 160.35p 160.65p 3388689
13/08/2018 168.25p 168.25p 158.95p 160.30p 4832716
10/08/2018 171.85p 172.60p 166.55p 169.95p 3279025
09/08/2018 174.00p 174.72p 172.00p 173.75p 3519394
08/08/2018 171.90p 175.80p 170.65p 174.15p 3600937
07/08/2018 170.05p 171.53p 169.55p 171.30p 2098160
06/08/2018 170.95p 171.98p 167.40p 170.00p 2024578
03/08/2018 168.55p 171.45p 164.40p 170.95p 3769161
02/08/2018 168.70p 168.70p 165.30p 168.00p 2350061
01/08/2018 172.00p 172.40p 166.85p 167.65p 2892998
31/07/2018 171.75p 175.50p 170.75p 174.60p 4078953
30/07/2018 170.00p 172.50p 167.55p 171.75p 3458531
27/07/2018 165.70p 170.90p 164.60p 170.75p 4548401
26/07/2018 175.00p 177.95p 161.90p 165.00p 12019491
25/07/2018 181.00p 182.35p 179.70p 179.95p 2743374
24/07/2018 179.65p 182.30p 178.64p 180.90p 2503099
23/07/2018 181.05p 182.45p 178.30p 178.70p 2072309
20/07/2018 180.20p 181.65p 179.25p 181.45p 1687557
19/07/2018 181.45p 182.85p 179.75p 180.30p 1622513
18/07/2018 180.00p 183.15p 180.00p 182.05p 1689545
17/07/2018 179.00p 181.75p 178.00p 180.40p 2350094
16/07/2018 176.60p 179.95p 176.60p 179.05p 1731502
13/07/2018 177.95p 178.40p 176.85p 177.55p 2527208
12/07/2018 181.25p 181.30p 175.30p 178.00p 5836001
11/07/2018 187.45p 187.50p 183.35p 184.65p 1392623
10/07/2018 187.60p 188.40p 186.00p 188.10p 2519528
09/07/2018 189.00p 189.00p 186.25p 187.25p 2453803
06/07/2018 187.40p 191.80p 187.40p 188.65p 3706565
05/07/2018 182.70p 187.05p 182.60p 186.90p 4010538
04/07/2018 179.15p 183.64p 179.15p 182.50p 3563166
03/07/2018 179.05p 180.75p 178.05p 179.50p 2399230
02/07/2018 178.75p 180.80p 177.80p 178.55p 3235167
29/06/2018 179.05p 181.45p 179.05p 180.20p 3275432
28/06/2018 180.00p 181.20p 178.20p 179.75p 3261870
27/06/2018 182.75p 182.80p 179.95p 180.75p 2809481
26/06/2018 186.10p 186.70p 182.60p 182.85p 3614780
25/06/2018 191.10p 191.10p 184.70p 186.00p 4189755
22/06/2018 190.85p 192.70p 189.15p 191.85p 2243325
21/06/2018 192.65p 192.65p 189.30p 190.05p 3575928
20/06/2018 194.05p 194.75p 191.95p 191.95p 2765574
19/06/2018 191.55p 193.45p 190.00p 191.15p 3694192
18/06/2018 194.50p 196.40p 192.00p 192.25p 3356714
15/06/2018 192.60p 196.15p 191.25p 194.95p 5371821
14/06/2018 191.20p 194.45p 189.45p 192.90p 4155597
13/06/2018 197.00p 197.00p 191.75p 192.30p 3572507
12/06/2018 199.90p 199.90p 196.05p 197.00p 2396247
11/06/2018 198.20p 200.10p 197.40p 197.60p 1599176
08/06/2018 198.75p 199.85p 196.55p 197.85p 3106194
07/06/2018 208.90p 208.90p 197.55p 197.85p 2831281
06/06/2018 204.40p 205.60p 202.30p 203.60p 2795927
05/06/2018 206.60p 207.32p 203.77p 204.80p 2743079
04/06/2018 202.20p 207.40p 202.10p 207.30p 3138084
01/06/2018 199.30p 201.90p 198.50p 201.90p 2424130
31/05/2018 197.65p 199.15p 197.45p 199.10p 2565764
30/05/2018 195.95p 196.95p 193.55p 196.95p 2383087
29/05/2018 198.00p 201.10p 195.90p 196.25p 2655791
25/05/2018 197.15p 202.00p 197.15p 202.00p 3485599
24/05/2018 198.40p 199.15p 197.55p 197.55p 1900165
23/05/2018 197.05p 199.65p 197.00p 198.50p 2253386
22/05/2018 196.45p 198.15p 196.45p 197.00p 1325224
21/05/2018 194.00p 197.12p 193.00p 196.00p 2001824
18/05/2018 195.45p 197.60p 193.30p 193.30p 2592647
17/05/2018 191.30p 196.50p 191.30p 195.50p 2663787
16/05/2018 195.65p 197.42p 191.65p 192.45p 3538744
15/05/2018 200.20p 200.30p 194.15p 195.35p 3350065
14/05/2018 203.40p 204.60p 200.50p 200.70p 2300724
11/05/2018 198.85p 203.70p 198.85p 202.20p 2769681
10/05/2018 197.80p 200.60p 196.42p 198.60p 3781426
09/05/2018 197.90p 198.75p 195.00p 195.95p 2839848
08/05/2018 195.20p 199.25p 195.20p 197.50p 2144384
04/05/2018 195.50p 196.85p 195.05p 195.50p 1673651
03/05/2018 195.50p 196.45p 193.80p 194.95p 3338551
02/05/2018 195.15p 196.55p 194.30p 194.80p 4821437
01/05/2018 195.60p 196.70p 195.00p 195.30p 1687270
30/04/2018 192.75p 198.10p 192.55p 195.30p 7761294
27/04/2018 199.00p 200.66p 195.55p 196.75p 4522941
26/04/2018 198.30p 200.30p 198.00p 198.95p 3888509
25/04/2018 197.55p 200.00p 196.80p 198.00p 3388466
24/04/2018 200.70p 201.80p 197.45p 198.00p 3952181
23/04/2018 200.00p 201.40p 197.95p 200.50p 3877463
20/04/2018 194.65p 202.90p 194.00p 202.30p 6489077
19/04/2018 191.25p 194.35p 189.65p 194.35p 10961947
18/04/2018 195.00p 201.80p 193.00p 199.90p 23038556
17/04/2018 208.50p 210.10p 206.60p 208.40p 4680564
16/04/2018 217.30p 217.60p 207.90p 207.90p 8333199
13/04/2018 211.50p 220.00p 210.40p 219.60p 12563535
12/04/2018 209.20p 211.20p 206.70p 210.70p 4165637
11/04/2018 204.50p 211.00p 203.30p 209.90p 4735122
10/04/2018 205.90p 206.50p 203.00p 204.20p 2253841
09/04/2018 204.30p 207.50p 204.30p 205.30p 3759845
06/04/2018 206.30p 206.50p 204.00p 204.60p 3196517
05/04/2018 209.10p 210.60p 205.30p 205.70p 4182013
04/04/2018 208.50p 210.80p 207.14p 208.00p 3876766
03/04/2018 207.70p 208.90p 202.40p 207.40p 3565988
29/03/2018 206.50p 210.50p 202.80p 207.70p 3446407
28/03/2018 203.20p 208.10p 202.90p 206.70p 3330091
27/03/2018 207.00p 208.80p 206.10p 206.70p 2605932
26/03/2018 206.40p 208.70p 205.80p 206.40p 3975386
23/03/2018 208.00p 208.90p 204.60p 204.70p 4112332
22/03/2018 205.20p 214.80p 205.20p 208.70p 9191954
21/03/2018 215.40p 216.89p 204.85p 206.70p 8034090
20/03/2018 213.90p 217.60p 210.70p 216.00p 7772462
19/03/2018 208.70p 214.30p 202.20p 210.50p 43673960
16/03/2018 206.70p 209.00p 202.90p 204.00p 6109987
15/03/2018 208.10p 208.90p 202.80p 206.80p 6207381
14/03/2018 214.50p 214.60p 211.80p 212.40p 1778121
13/03/2018 212.20p 214.20p 211.60p 212.80p 3302875
12/03/2018 212.50p 214.70p 211.30p 212.40p 6001842
09/03/2018 211.20p 213.90p 211.20p 211.90p 4073026
08/03/2018 207.90p 211.20p 207.90p 211.20p 3869070
07/03/2018 211.00p 211.00p 207.60p 209.00p 3669804
06/03/2018 209.00p 210.17p 207.10p 208.90p 4329973
05/03/2018 204.00p 208.40p 200.60p 208.40p 4237570
02/03/2018 201.50p 204.80p 198.60p 203.90p 3694255
01/03/2018 206.00p 206.00p 200.10p 201.50p 3803682
28/02/2018 209.00p 209.00p 202.20p 202.20p 5512783
27/02/2018 215.90p 215.90p 208.80p 209.60p 6900788
26/02/2018 217.00p 218.20p 212.00p 212.00p 3040445
23/02/2018 215.00p 219.80p 214.80p 214.80p 3809622
22/02/2018 211.80p 215.00p 208.40p 215.00p 3364472
21/02/2018 212.00p 214.10p 210.50p 213.20p 5295542
20/02/2018 208.40p 213.70p 206.10p 213.20p 2676855
19/02/2018 210.90p 211.90p 207.60p 208.40p 3659280
16/02/2018 207.40p 211.90p 203.40p 209.40p 2006829
15/02/2018 210.40p 213.40p 206.70p 206.70p 2320021

*Close Price adjusted for both dividends and splits