Intu Properties (INTU) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
01/10/2015 333.10p 335.10p 328.30p 328.30p 2647517
30/09/2015 327.30p 331.40p 326.70p 329.60p 2785950
29/09/2015 318.60p 325.10p 318.60p 321.40p 2269675
28/09/2015 329.40p 329.40p 321.90p 322.10p 1456603
25/09/2015 323.10p 330.30p 321.20p 329.50p 2547461
24/09/2015 317.00p 320.20p 316.20p 318.00p 2191018
23/09/2015 310.70p 318.10p 309.10p 316.20p 1866964
22/09/2015 315.70p 318.10p 310.70p 311.10p 2534470
21/09/2015 314.00p 319.50p 314.00p 316.50p 2301611
18/09/2015 316.10p 320.90p 315.70p 317.00p 6145614
17/09/2015 318.40p 321.30p 317.60p 317.60p 1791082
16/09/2015 316.50p 319.90p 315.70p 318.10p 1607571
15/09/2015 314.60p 316.30p 311.90p 315.00p 1550088
14/09/2015 316.10p 318.10p 314.80p 314.80p 1832925
11/09/2015 321.70p 321.70p 315.80p 315.80p 1662547
10/09/2015 320.40p 321.30p 317.40p 320.40p 1826819
09/09/2015 325.40p 325.80p 321.60p 323.00p 1617569
08/09/2015 317.90p 322.80p 317.20p 319.60p 1854114
07/09/2015 318.80p 321.20p 314.30p 316.20p 2030905
04/09/2015 321.30p 321.90p 317.40p 317.40p 4300452
03/09/2015 325.40p 329.30p 324.00p 325.00p 1764714
02/09/2015 316.40p 325.70p 316.40p 322.80p 1927750
01/09/2015 318.80p 321.50p 314.60p 315.00p 3045213
28/08/2015 323.10p 325.00p 322.20p 323.00p 3094813
27/08/2015 323.80p 325.70p 319.40p 324.50p 3063804
26/08/2015 316.10p 320.30p 312.40p 313.60p 2906443
25/08/2015 313.70p 320.10p 311.30p 319.40p 3989630
24/08/2015 323.60p 326.70p 307.30p 309.00p 7476858
21/08/2015 335.00p 336.90p 332.10p 332.10p 3254904
20/08/2015 335.40p 338.40p 335.00p 337.20p 2411398
19/08/2015 341.80p 342.10p 336.80p 337.50p 2481267
18/08/2015 341.20p 343.52p 339.60p 342.20p 1244594
17/08/2015 342.80p 342.80p 339.50p 340.80p 1377125
14/08/2015 340.30p 342.60p 339.10p 339.80p 1777856
13/08/2015 339.50p 343.50p 337.70p 339.60p 2468090
12/08/2015 338.10p 339.10p 334.60p 337.00p 3864482
11/08/2015 337.50p 339.20p 335.80p 335.80p 1283407
10/08/2015 339.90p 340.00p 334.30p 338.10p 1230876
07/08/2015 336.20p 339.00p 334.93p 336.60p 2212891
06/08/2015 331.10p 336.10p 327.40p 335.50p 2899989
05/08/2015 329.10p 332.40p 328.30p 330.70p 2057558
04/08/2015 325.20p 329.30p 323.50p 329.30p 2210875
03/08/2015 328.30p 329.00p 324.20p 325.50p 1999086
31/07/2015 326.00p 330.70p 325.40p 329.60p 3030733
30/07/2015 332.70p 334.30p 323.40p 326.50p 2766991
29/07/2015 330.00p 332.70p 327.60p 332.70p 2619321
28/07/2015 329.40p 332.30p 328.50p 330.40p 2177244
27/07/2015 332.00p 333.60p 327.80p 329.00p 2115775
24/07/2015 335.70p 337.20p 332.60p 333.70p 3536270
23/07/2015 336.80p 337.00p 334.30p 336.80p 3795420
22/07/2015 335.10p 338.80p 334.70p 336.30p 3115062
21/07/2015 336.10p 337.10p 335.40p 336.20p 2615862
20/07/2015 330.90p 336.60p 330.90p 335.70p 1234896
17/07/2015 334.80p 336.20p 333.40p 336.10p 1421565
16/07/2015 331.40p 335.40p 330.60p 335.20p 2203699
15/07/2015 329.50p 331.90p 328.10p 330.50p 1661754
14/07/2015 329.80p 331.00p 325.00p 329.30p 1942639
13/07/2015 325.70p 330.40p 324.00p 329.70p 1931155
10/07/2015 321.80p 323.60p 318.80p 323.50p 2217694
09/07/2015 311.70p 319.10p 310.50p 318.40p 2111756
08/07/2015 308.00p 313.30p 307.30p 311.70p 2551881
07/07/2015 311.00p 314.30p 308.30p 308.30p 1868313
06/07/2015 313.00p 315.10p 309.90p 310.30p 1666598
03/07/2015 312.80p 316.00p 312.50p 314.40p 1276484
02/07/2015 311.50p 314.80p 311.40p 313.50p 1990267
01/07/2015 309.60p 311.80p 307.20p 311.40p 2291541
30/06/2015 308.90p 311.20p 307.50p 307.60p 2991924
29/06/2015 308.10p 314.60p 308.10p 310.60p 2865812
26/06/2015 315.30p 316.30p 313.10p 315.70p 1598328
25/06/2015 316.90p 319.20p 315.50p 315.50p 2439463
24/06/2015 319.10p 320.40p 317.50p 317.80p 2307405
23/06/2015 318.70p 320.70p 315.70p 320.00p 2211217
22/06/2015 313.10p 318.70p 311.70p 317.40p 2289783
19/06/2015 311.30p 315.50p 310.20p 310.20p 4327836
18/06/2015 312.10p 314.10p 310.70p 311.20p 3045322
17/06/2015 319.30p 320.70p 312.50p 312.90p 4141510
16/06/2015 320.90p 321.50p 318.20p 320.00p 2198660
15/06/2015 321.30p 323.40p 320.60p 320.80p 4455671
12/06/2015 324.60p 326.90p 321.80p 323.30p 6045364
11/06/2015 321.80p 327.90p 321.30p 327.00p 2137675
10/06/2015 318.70p 323.60p 318.20p 323.10p 4390339
09/06/2015 315.40p 322.40p 313.70p 319.80p 4721105
08/06/2015 315.90p 317.02p 313.90p 315.10p 2421226
05/06/2015 322.00p 322.00p 316.30p 316.30p 2861647
04/06/2015 323.00p 326.60p 318.60p 322.50p 4527982
03/06/2015 327.00p 328.00p 322.70p 323.30p 2314198
02/06/2015 333.90p 333.90p 327.30p 327.30p 3592259
01/06/2015 335.60p 337.70p 332.60p 333.90p 2599259
29/05/2015 335.80p 338.00p 332.60p 334.30p 4473967
28/05/2015 336.10p 338.10p 334.00p 336.90p 2274273
27/05/2015 335.60p 338.70p 334.30p 338.10p 2597007
26/05/2015 340.70p 341.50p 335.10p 336.00p 1983865
22/05/2015 343.10p 344.00p 340.70p 341.00p 1343781
21/05/2015 347.80p 348.50p 340.75p 343.30p 2104685
20/05/2015 352.30p 352.30p 346.10p 346.80p 3594010
19/05/2015 345.70p 354.10p 344.30p 354.10p 3350735
18/05/2015 346.30p 347.30p 342.40p 343.40p 1800538
15/05/2015 343.80p 345.70p 341.80p 344.90p 2901759
14/05/2015 340.80p 342.60p 337.50p 342.60p 2339314
13/05/2015 337.00p 341.20p 336.60p 340.30p 2658051
12/05/2015 339.00p 339.00p 331.90p 336.20p 2726571
11/05/2015 342.90p 344.00p 339.10p 340.60p 3008128
08/05/2015 342.40p 343.70p 335.30p 343.70p 7853833
07/05/2015 338.30p 339.00p 333.30p 335.30p 4795458
06/05/2015 338.00p 342.50p 338.00p 340.00p 5016722
05/05/2015 342.70p 345.80p 339.50p 339.50p 3242058
01/05/2015 342.40p 342.40p 337.10p 338.90p 1086700
30/04/2015 344.20p 344.70p 340.50p 343.00p 2767004
29/04/2015 346.50p 348.10p 342.20p 342.50p 2985976
28/04/2015 349.60p 351.50p 343.10p 346.90p 2245580
27/04/2015 350.40p 353.20p 346.70p 351.00p 1800822
24/04/2015 350.10p 352.10p 348.00p 350.00p 1963006
23/04/2015 351.70p 352.40p 349.60p 350.30p 1707222
22/04/2015 355.30p 355.30p 347.70p 350.70p 5149743
21/04/2015 353.70p 354.40p 350.50p 353.10p 1059312
20/04/2015 351.10p 354.30p 350.50p 352.10p 1358599
17/04/2015 352.50p 356.20p 349.20p 349.20p 3253289
16/04/2015 356.30p 356.50p 349.10p 353.20p 4606206
15/04/2015 364.00p 366.50p 361.60p 363.70p 2170805
14/04/2015 361.00p 364.20p 361.00p 363.90p 2047914
13/04/2015 367.40p 369.20p 362.30p 362.30p 3095378
10/04/2015 362.80p 367.70p 360.80p 367.40p 2164011
09/04/2015 357.20p 363.00p 356.80p 363.00p 1787901
08/04/2015 354.70p 358.70p 353.40p 356.90p 1823189
07/04/2015 350.20p 357.10p 350.20p 355.90p 1999929
02/04/2015 348.70p 352.70p 348.30p 349.70p 1244048
01/04/2015 348.30p 351.30p 345.70p 349.50p 2320704
31/03/2015 352.00p 353.80p 348.00p 348.00p 4530106
30/03/2015 356.90p 356.96p 350.10p 352.80p 4244733
27/03/2015 352.90p 354.30p 349.60p 352.80p 2156042
26/03/2015 356.30p 356.30p 350.60p 352.80p 1924221
25/03/2015 362.60p 363.20p 358.00p 358.00p 1350041
24/03/2015 358.40p 363.40p 357.50p 361.70p 2716735
23/03/2015 355.30p 360.80p 354.90p 358.00p 3583454
20/03/2015 353.60p 356.00p 351.50p 355.20p 3460401
19/03/2015 353.10p 360.10p 352.30p 353.60p 3020836
18/03/2015 347.40p 354.30p 346.80p 352.80p 1630141
17/03/2015 345.20p 349.90p 344.70p 347.40p 3195032
16/03/2015 341.10p 346.70p 341.10p 346.40p 2964328
13/03/2015 337.50p 342.40p 337.50p 342.00p 2613344
12/03/2015 340.20p 342.50p 338.20p 338.40p 2712772
11/03/2015 334.00p 339.10p 331.50p 338.20p 4671234
10/03/2015 340.40p 343.00p 334.80p 334.90p 3181544
09/03/2015 348.00p 348.00p 340.50p 343.10p 2779104
06/03/2015 360.90p 361.60p 347.90p 348.00p 5638529
05/03/2015 355.90p 362.70p 355.90p 362.20p 3205250
04/03/2015 357.00p 357.60p 352.40p 355.10p 2125975
03/03/2015 357.70p 362.50p 355.80p 356.20p 3484616
02/03/2015 352.70p 358.30p 352.70p 357.30p 3436120
27/02/2015 365.00p 368.30p 353.10p 353.50p 5256439
26/02/2015 368.00p 372.50p 366.90p 372.50p 2782710
25/02/2015 369.30p 372.10p 367.00p 369.40p 1734848
24/02/2015 365.60p 370.30p 364.80p 369.00p 2437402
23/02/2015 363.40p 366.00p 362.20p 366.00p 2569590
20/02/2015 364.50p 364.60p 359.40p 362.40p 3005970
19/02/2015 364.20p 365.70p 362.90p 365.70p 2727352
18/02/2015 369.80p 372.50p 361.70p 364.10p 4897643
17/02/2015 370.90p 376.40p 370.30p 376.40p 2297947
16/02/2015 372.50p 376.50p 371.80p 374.70p 1059274
13/02/2015 368.00p 374.00p 367.60p 374.00p 2866267
12/02/2015 367.10p 370.70p 365.60p 368.50p 2013735
11/02/2015 366.90p 369.60p 364.60p 366.70p 2596115
10/02/2015 366.40p 369.40p 366.00p 368.90p 2888943
09/02/2015 370.90p 372.00p 364.40p 366.60p 1728295
06/02/2015 372.60p 374.90p 371.40p 372.40p 2269106
05/02/2015 370.40p 373.60p 369.70p 373.60p 1707160
04/02/2015 371.30p 372.00p 368.10p 372.00p 2293705
03/02/2015 368.80p 372.90p 367.40p 372.00p 2521640
02/02/2015 367.10p 369.50p 364.30p 369.40p 1789208
30/01/2015 369.00p 370.00p 365.00p 365.00p 3073845
29/01/2015 366.80p 369.70p 363.90p 369.30p 2756310
28/01/2015 367.00p 368.90p 363.00p 368.50p 2353196
27/01/2015 368.00p 371.80p 364.30p 364.30p 2970632
26/01/2015 366.50p 368.70p 364.40p 368.00p 1535995
23/01/2015 364.40p 368.23p 364.40p 367.50p 2765731
22/01/2015 358.10p 363.60p 355.60p 363.00p 3473974
21/01/2015 350.50p 357.70p 350.50p 357.50p 4142600
20/01/2015 346.20p 350.30p 345.00p 349.50p 2611015
19/01/2015 343.80p 345.60p 340.20p 344.80p 3017606
16/01/2015 341.20p 345.10p 338.10p 345.00p 3700773
15/01/2015 336.10p 343.40p 332.70p 343.40p 2572189
14/01/2015 340.00p 340.30p 330.90p 333.50p 3480350
13/01/2015 335.40p 342.70p 335.40p 342.00p 2066676
12/01/2015 336.00p 340.70p 333.80p 335.80p 2672019
09/01/2015 337.50p 340.80p 333.30p 334.30p 2275555
08/01/2015 332.90p 340.00p 332.10p 339.30p 1873118
07/01/2015 329.30p 331.70p 327.30p 331.00p 2344076
06/01/2015 329.40p 330.90p 324.50p 328.40p 1959833
05/01/2015 332.10p 336.90p 328.90p 329.80p 2735025
02/01/2015 337.90p 338.90p 331.90p 332.70p 1143065
31/12/2014 332.10p 338.20p 332.10p 334.00p 568782
30/12/2014 338.70p 339.80p 332.90p 334.10p 1151055
29/12/2014 339.70p 343.10p 337.60p 341.30p 2765891
24/12/2014 336.10p 339.00p 336.00p 336.10p 630132
23/12/2014 337.90p 339.50p 335.30p 338.50p 1760182
22/12/2014 334.60p 338.60p 333.30p 338.40p 2532201
19/12/2014 333.10p 336.10p 329.10p 335.50p 6557152
18/12/2014 328.30p 331.50p 322.60p 331.30p 3795612
17/12/2014 326.20p 327.50p 322.10p 326.20p 2811689
16/12/2014 323.40p 329.39p 320.30p 329.20p 1984722

*Close Price adjusted for both dividends and splits