Intu Properties (INTU) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
14/02/2018 208.10p 213.90p 208.10p 208.70p 1991500
13/02/2018 208.10p 209.60p 206.30p 207.60p 3118034
12/02/2018 211.20p 211.20p 206.10p 207.80p 5943516
09/02/2018 207.00p 211.40p 204.20p 209.10p 3144286
08/02/2018 214.40p 218.50p 207.60p 207.60p 3800541
07/02/2018 210.30p 214.60p 208.00p 212.00p 2708540
06/02/2018 212.70p 213.70p 207.70p 208.50p 4935891
05/02/2018 224.30p 224.30p 215.70p 217.90p 3347453
02/02/2018 219.80p 224.10p 219.80p 220.80p 5955729
01/02/2018 225.30p 228.70p 221.30p 221.30p 4789836
31/01/2018 227.30p 228.20p 223.70p 225.40p 6014619
30/01/2018 226.10p 227.80p 225.30p 226.70p 2664415
29/01/2018 228.30p 230.40p 227.20p 227.70p 1599013
26/01/2018 224.60p 230.40p 224.60p 228.20p 4113820
25/01/2018 229.20p 231.30p 225.20p 225.20p 3306206
24/01/2018 230.20p 232.50p 229.70p 229.70p 4488747
23/01/2018 227.20p 232.30p 227.00p 230.80p 2759322
22/01/2018 227.00p 230.50p 227.00p 229.50p 2379969
19/01/2018 228.40p 230.70p 228.30p 228.90p 4752187
18/01/2018 233.60p 234.50p 227.30p 230.00p 4480189
17/01/2018 233.00p 236.70p 232.90p 234.10p 5910033
16/01/2018 236.50p 239.70p 235.50p 236.10p 4625566
15/01/2018 239.40p 239.40p 235.60p 236.00p 3284335
12/01/2018 239.00p 241.10p 237.50p 237.50p 3098870
11/01/2018 242.30p 243.20p 237.80p 238.20p 7460561
10/01/2018 247.10p 247.30p 241.90p 241.90p 2978390
09/01/2018 247.80p 247.90p 245.90p 247.70p 1992590
08/01/2018 249.50p 250.40p 247.30p 247.70p 2252562
05/01/2018 247.40p 250.00p 244.60p 249.70p 2654857
04/01/2018 252.30p 253.00p 245.80p 248.80p 5591347
03/01/2018 251.00p 253.00p 249.40p 251.90p 4164853
02/01/2018 255.00p 255.00p 249.50p 251.10p 2686726
29/12/2017 252.30p 256.60p 251.90p 253.00p 1783663
28/12/2017 250.30p 254.40p 250.10p 252.40p 1622427
27/12/2017 245.00p 251.50p 245.00p 250.60p 2204747
22/12/2017 248.00p 248.00p 245.60p 247.30p 983421
21/12/2017 243.30p 247.90p 241.90p 247.90p 3193175
20/12/2017 245.50p 246.80p 242.90p 243.90p 3509711
19/12/2017 246.00p 249.40p 245.20p 246.40p 4807715
18/12/2017 243.60p 249.20p 243.60p 245.90p 4668003
15/12/2017 242.60p 245.50p 242.00p 245.50p 7366067
14/12/2017 238.40p 245.40p 237.60p 243.60p 7299993
13/12/2017 236.80p 241.30p 236.30p 240.00p 8303113
12/12/2017 241.00p 241.00p 235.30p 237.50p 8706423
11/12/2017 234.80p 240.20p 234.70p 239.60p 9122404
08/12/2017 229.60p 237.90p 229.30p 236.00p 12197742
07/12/2017 229.00p 235.10p 221.10p 228.70p 15628911
06/12/2017 240.00p 242.00p 225.90p 226.10p 45057524
05/12/2017 197.40p 200.00p 195.90p 199.00p 3920065
04/12/2017 197.40p 198.30p 195.10p 197.30p 4401130
01/12/2017 196.10p 199.50p 193.70p 195.90p 6794771
30/11/2017 194.50p 198.10p 193.30p 196.50p 66303512
29/11/2017 197.00p 198.70p 194.20p 194.70p 6929895
28/11/2017 196.90p 198.40p 195.10p 197.30p 5474224
27/11/2017 196.50p 199.10p 196.30p 197.50p 5011706
24/11/2017 202.30p 202.30p 196.70p 197.30p 3534819
23/11/2017 200.50p 201.90p 199.00p 201.70p 5110490
22/11/2017 198.50p 200.10p 196.30p 199.80p 4850539
21/11/2017 200.10p 200.10p 197.10p 198.00p 6427108
20/11/2017 203.10p 203.10p 200.00p 200.30p 5031106
17/11/2017 204.20p 204.70p 201.00p 203.40p 4801296
16/11/2017 203.70p 204.30p 200.40p 204.20p 4842324
15/11/2017 202.80p 203.50p 199.90p 203.20p 6755240
14/11/2017 193.00p 214.07p 188.90p 202.50p 12424311
13/11/2017 206.00p 209.10p 202.10p 203.10p 5451803
10/11/2017 212.70p 212.70p 204.80p 205.00p 4721105
09/11/2017 213.60p 216.00p 210.90p 211.70p 4310142
08/11/2017 210.40p 214.50p 209.60p 214.00p 4717926
07/11/2017 216.30p 216.46p 208.60p 208.80p 5953222
06/11/2017 218.40p 220.40p 215.80p 216.40p 3339947
03/11/2017 221.70p 223.00p 217.80p 218.20p 4687813
02/11/2017 218.50p 226.90p 218.00p 221.20p 8100323
01/11/2017 216.70p 216.70p 213.10p 213.10p 4156690
31/10/2017 215.70p 216.70p 213.20p 216.00p 3840854
30/10/2017 214.10p 216.10p 213.80p 214.60p 3913429
27/10/2017 214.30p 215.10p 211.40p 214.10p 3838302
26/10/2017 212.30p 214.00p 210.40p 214.00p 4511044
25/10/2017 215.80p 216.80p 211.10p 212.70p 5372874
24/10/2017 215.50p 217.40p 212.70p 216.40p 4756215
23/10/2017 216.60p 217.10p 214.20p 215.60p 6444852
20/10/2017 223.10p 223.30p 216.90p 217.20p 6418063
19/10/2017 230.40p 231.00p 221.90p 221.90p 5944014
18/10/2017 231.10p 235.80p 229.40p 234.50p 5988170
17/10/2017 232.80p 233.04p 229.30p 231.10p 3106774
16/10/2017 230.40p 232.92p 229.90p 232.80p 3065580
13/10/2017 230.40p 231.60p 228.30p 229.70p 3209784
12/10/2017 231.30p 231.60p 229.60p 230.40p 3944788
11/10/2017 229.40p 232.50p 229.40p 231.30p 2686779
10/10/2017 228.30p 230.30p 227.60p 229.10p 3492674
09/10/2017 232.40p 232.60p 227.50p 227.70p 2617781
06/10/2017 230.00p 232.60p 229.10p 232.10p 4602079
05/10/2017 230.90p 231.70p 227.00p 229.80p 3198583
04/10/2017 232.10p 233.90p 229.40p 230.00p 2465359
03/10/2017 232.10p 234.60p 229.90p 231.80p 3515635
02/10/2017 231.50p 234.10p 230.20p 231.50p 3637877
29/09/2017 229.30p 231.70p 228.90p 230.50p 2886793
28/09/2017 227.10p 230.50p 225.30p 229.50p 3467679
27/09/2017 229.90p 231.20p 226.50p 227.00p 3300697
26/09/2017 230.60p 232.70p 229.30p 229.60p 2730150
25/09/2017 231.90p 232.20p 229.70p 229.90p 1826598
22/09/2017 228.80p 232.70p 228.70p 231.90p 2140592
21/09/2017 230.30p 231.90p 228.60p 229.00p 1947706
20/09/2017 233.30p 234.40p 229.50p 230.40p 3070515
19/09/2017 233.20p 234.90p 232.20p 232.40p 2318376
18/09/2017 236.30p 237.70p 233.00p 233.30p 2979655
15/09/2017 237.20p 238.50p 234.30p 235.90p 5904438
14/09/2017 240.00p 242.80p 237.50p 237.50p 3973873
13/09/2017 241.00p 243.50p 241.00p 241.50p 2604716
12/09/2017 245.60p 246.30p 242.40p 242.40p 2339330
11/09/2017 244.10p 246.60p 242.80p 245.70p 1896890
08/09/2017 244.60p 245.80p 243.00p 243.80p 1428910
07/09/2017 243.60p 246.60p 243.30p 245.20p 1582741
06/09/2017 242.70p 244.90p 241.60p 244.90p 2340429
05/09/2017 247.70p 249.50p 242.90p 243.40p 2369091
04/09/2017 246.60p 247.20p 246.00p 246.40p 1114704
01/09/2017 248.80p 249.50p 246.30p 246.30p 2177318
31/08/2017 248.20p 249.60p 246.20p 248.80p 3972786
30/08/2017 248.10p 248.80p 245.70p 247.50p 3556516
29/08/2017 247.00p 247.10p 242.80p 243.70p 2419195
25/08/2017 247.10p 248.60p 244.70p 244.70p 1927976
24/08/2017 245.70p 248.30p 244.80p 246.70p 2639205
23/08/2017 246.10p 248.50p 244.70p 245.60p 1731215
22/08/2017 248.60p 250.50p 246.10p 247.30p 1883606
21/08/2017 245.40p 247.50p 244.40p 247.30p 1641269
18/08/2017 250.60p 250.60p 245.30p 245.70p 1642293
17/08/2017 251.30p 252.00p 250.20p 250.20p 1795567
16/08/2017 251.50p 253.40p 250.80p 250.90p 2078085
15/08/2017 250.90p 252.10p 249.00p 250.30p 2607805
14/08/2017 248.10p 251.30p 247.00p 250.40p 2357734
11/08/2017 247.20p 249.30p 246.30p 247.30p 3218562
10/08/2017 250.20p 251.70p 247.40p 247.40p 2686695
09/08/2017 252.50p 253.40p 249.80p 251.80p 2362780
08/08/2017 253.80p 256.70p 252.60p 253.80p 2787877
07/08/2017 256.50p 256.50p 252.60p 253.80p 2104364
04/08/2017 254.80p 256.30p 252.90p 256.00p 2693611
03/08/2017 252.90p 256.00p 252.20p 255.20p 2531725
02/08/2017 255.10p 255.10p 250.50p 253.10p 3213913
01/08/2017 255.70p 256.60p 251.60p 254.00p 3386714
31/07/2017 259.20p 260.20p 254.10p 255.30p 6134113
28/07/2017 264.40p 267.30p 258.70p 259.40p 3887810
27/07/2017 277.00p 277.50p 263.70p 263.90p 5702634
26/07/2017 275.60p 278.30p 274.70p 278.20p 2362822
25/07/2017 277.00p 280.70p 275.00p 275.50p 2678579
24/07/2017 277.90p 280.20p 274.20p 274.60p 2142497
21/07/2017 277.90p 278.80p 276.80p 278.50p 1572424
20/07/2017 277.30p 279.00p 276.60p 278.20p 1551855
19/07/2017 278.20p 278.50p 275.40p 277.20p 1346717
18/07/2017 274.10p 277.60p 273.00p 277.50p 1816779
17/07/2017 274.70p 276.40p 272.80p 274.10p 1514863
14/07/2017 271.40p 274.30p 270.50p 274.10p 2262967
13/07/2017 267.90p 271.10p 267.10p 270.90p 2107555
12/07/2017 265.30p 268.20p 264.40p 267.70p 2697890
11/07/2017 267.40p 268.70p 263.00p 265.10p 2109987
10/07/2017 267.30p 268.80p 266.90p 267.90p 1406473
07/07/2017 266.80p 267.50p 264.30p 267.50p 1915418
06/07/2017 268.00p 269.60p 265.80p 267.10p 2394322
05/07/2017 269.10p 269.50p 266.40p 268.00p 2605410
04/07/2017 266.40p 269.90p 266.40p 269.30p 1760127
03/07/2017 269.80p 270.20p 266.60p 266.80p 2223240
30/06/2017 268.60p 270.40p 266.10p 269.10p 4510244
29/06/2017 269.50p 270.80p 267.50p 268.80p 4302104
28/06/2017 268.40p 270.10p 267.50p 268.90p 3277623
27/06/2017 270.40p 271.00p 268.30p 269.10p 2707503
26/06/2017 271.30p 273.00p 269.40p 271.10p 3078130
23/06/2017 267.50p 271.70p 265.70p 271.40p 2751508
22/06/2017 265.30p 267.20p 263.70p 266.90p 2955804
21/06/2017 266.60p 267.40p 264.70p 266.30p 2931882
20/06/2017 267.70p 269.00p 265.80p 266.30p 3208978
19/06/2017 269.10p 272.40p 265.80p 267.30p 2481045
16/06/2017 270.40p 272.00p 268.00p 268.00p 26819036
15/06/2017 273.90p 274.60p 267.40p 270.10p 4908651
14/06/2017 268.90p 272.20p 268.20p 271.40p 3480703
13/06/2017 267.10p 270.20p 266.50p 268.20p 3060983
12/06/2017 264.60p 267.60p 264.10p 266.20p 2454729
09/06/2017 263.10p 265.50p 257.16p 265.40p 5086732
08/06/2017 265.80p 266.80p 262.20p 265.60p 3565866
07/06/2017 264.60p 268.70p 263.20p 265.70p 4102278
06/06/2017 267.40p 268.20p 264.00p 264.50p 3584153
05/06/2017 271.50p 272.70p 267.00p 267.00p 5614331
02/06/2017 277.80p 277.80p 271.20p 271.90p 4845731
01/06/2017 272.70p 277.40p 271.30p 277.20p 7410686
31/05/2017 270.30p 274.40p 269.90p 272.00p 14143491
30/05/2017 269.60p 271.00p 267.40p 270.20p 5969715
26/05/2017 269.10p 271.70p 268.30p 269.70p 4530424
25/05/2017 269.90p 271.00p 268.09p 268.50p 4082918
24/05/2017 266.80p 269.50p 265.20p 269.30p 9108730
23/05/2017 267.20p 267.50p 262.20p 266.00p 7299603
22/05/2017 266.20p 267.90p 264.90p 267.60p 4461314
19/05/2017 268.90p 269.50p 265.50p 265.50p 4504018
18/05/2017 270.30p 270.30p 263.20p 267.50p 6266236
17/05/2017 272.20p 273.70p 267.50p 269.10p 6290816
16/05/2017 275.90p 276.01p 272.70p 273.50p 2933513
15/05/2017 278.80p 279.40p 273.70p 275.60p 3406214
12/05/2017 282.10p 283.80p 278.40p 279.00p 3605765
11/05/2017 273.00p 279.90p 272.90p 279.90p 3848232
10/05/2017 276.00p 278.04p 274.30p 274.40p 3130910
09/05/2017 274.20p 276.80p 273.90p 276.80p 2562864
08/05/2017 269.70p 278.90p 269.60p 275.50p 4044508
05/05/2017 270.60p 271.50p 268.50p 269.70p 4156315
04/05/2017 276.20p 276.90p 271.40p 271.40p 3403309

*Close Price adjusted for both dividends and splits