Intu Properties (INTU) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
03/03/2014 290.94p 294.29p 289.76p 292.84p 1681958
28/02/2014 296.38p 301.18p 293.93p 294.29p 1643355
27/02/2014 295.29p 298.19p 294.11p 296.20p 1092391
26/02/2014 298.92p 298.92p 295.47p 296.02p 1609188
25/02/2014 297.56p 299.10p 294.93p 298.28p 2204159
24/02/2014 296.29p 297.74p 294.47p 297.19p 2335193
21/02/2014 296.29p 298.73p 295.29p 297.47p 2564418
20/02/2014 287.13p 295.56p 286.14p 295.56p 2162585
19/02/2014 287.31p 290.31p 285.50p 289.76p 3025133
18/02/2014 287.22p 289.31p 286.23p 288.49p 1227281
17/02/2014 287.59p 287.77p 285.50p 287.77p 1833741
14/02/2014 286.14p 287.31p 285.23p 286.32p 1309936
13/02/2014 285.41p 287.40p 284.05p 286.95p 2577462
12/02/2014 288.85p 290.76p 284.69p 286.86p 2274996
11/02/2014 288.40p 289.58p 286.14p 288.95p 3137176
10/02/2014 287.04p 289.58p 285.50p 288.40p 1179498
07/02/2014 288.40p 288.58p 286.32p 288.22p 1238621
06/02/2014 284.41p 288.49p 282.60p 288.40p 3055358
05/02/2014 285.14p 286.05p 282.87p 283.69p 4994402
04/02/2014 282.06p 285.77p 281.51p 285.41p 2019528
03/02/2014 286.50p 288.58p 282.87p 282.87p 2290056
31/01/2014 293.75p 295.47p 280.70p 286.05p 3304661
30/01/2014 294.66p 300.37p 291.94p 295.47p 3718842
29/01/2014 299.19p 301.54p 290.40p 295.47p 5075154
28/01/2014 285.68p 290.49p 282.33p 290.40p 2102917
27/01/2014 283.78p 286.45p 281.88p 285.23p 5278408
24/01/2014 287.13p 287.13p 280.15p 281.97p 1657510
23/01/2014 285.59p 288.49p 284.14p 285.86p 1979973
22/01/2014 286.41p 288.32p 284.96p 287.77p 2596720
21/01/2014 287.77p 287.77p 285.41p 286.50p 2495331
20/01/2014 286.05p 286.95p 282.78p 286.41p 2112552
17/01/2014 280.34p 285.05p 278.34p 285.05p 3279710
16/01/2014 281.69p 282.60p 279.88p 280.97p 1318551
15/01/2014 282.33p 282.96p 280.24p 282.60p 1097481
14/01/2014 281.15p 284.14p 278.34p 282.15p 1161979
13/01/2014 284.60p 284.87p 282.58p 284.14p 856592
10/01/2014 280.97p 284.32p 280.97p 284.32p 1461833
09/01/2014 278.07p 280.52p 278.07p 280.06p 1124358
08/01/2014 281.97p 282.15p 277.62p 278.61p 1495189
07/01/2014 283.05p 286.41p 281.24p 281.97p 2056934
06/01/2014 281.24p 282.96p 280.88p 281.15p 4520828
03/01/2014 280.15p 281.79p 279.16p 280.88p 920221
02/01/2014 282.33p 284.69p 278.16p 279.16p 1114343
31/12/2013 281.24p 284.14p 280.88p 280.88p 319479
30/12/2013 279.25p 282.87p 279.25p 281.33p 888086
27/12/2013 277.89p 282.24p 277.89p 280.79p 467238
24/12/2013 282.87p 282.87p 278.43p 278.43p 137433
23/12/2013 279.61p 282.15p 277.80p 281.42p 944928
20/12/2013 279.97p 281.15p 277.34p 277.80p 3043999
19/12/2013 278.25p 281.79p 275.53p 279.43p 2078112
18/12/2013 276.62p 279.97p 275.53p 275.53p 1004743
17/12/2013 279.61p 280.43p 276.26p 276.26p 1190675
16/12/2013 279.70p 281.97p 279.16p 280.43p 595041
13/12/2013 285.59p 285.59p 278.89p 280.79p 1025385
12/12/2013 281.69p 282.42p 277.34p 279.43p 1612392
11/12/2013 286.50p 286.77p 282.42p 282.42p 1276576
10/12/2013 286.23p 289.49p 284.41p 286.77p 1034547
09/12/2013 287.59p 287.59p 284.96p 286.23p 615927
06/12/2013 284.32p 287.31p 282.96p 286.68p 1214243
05/12/2013 282.42p 285.59p 282.33p 282.96p 892700
04/12/2013 284.14p 287.50p 282.60p 283.33p 1446392
03/12/2013 286.41p 287.22p 279.88p 283.51p 2431884
02/12/2013 291.21p 291.57p 286.50p 287.22p 1476857
29/11/2013 291.85p 295.02p 290.94p 291.21p 4230442
28/11/2013 289.85p 293.75p 288.49p 291.85p 1281456
27/11/2013 292.30p 294.11p 289.67p 291.85p 3577175
26/11/2013 296.38p 297.37p 292.75p 292.93p 2060829
25/11/2013 296.65p 298.94p 295.74p 297.56p 1623027
22/11/2013 296.29p 297.74p 294.66p 297.74p 885162
21/11/2013 298.19p 298.82p 296.65p 296.65p 1161833
20/11/2013 301.36p 301.82p 296.56p 298.55p 986211
19/11/2013 304.44p 306.08p 301.45p 302.36p 927071
18/11/2013 305.71p 307.07p 304.26p 306.08p 1154113
15/11/2013 304.35p 307.62p 304.35p 307.07p 1325709
14/11/2013 304.63p 304.72p 301.54p 303.27p 1556566
13/11/2013 304.63p 305.17p 300.55p 301.82p 1224737
12/11/2013 304.53p 307.62p 303.45p 305.17p 3143378
11/11/2013 302.45p 305.08p 301.45p 305.08p 1140560
08/11/2013 300.73p 302.81p 299.28p 302.09p 1425431
07/11/2013 302.00p 304.63p 299.64p 301.54p 2338399
06/11/2013 305.89p 305.89p 300.46p 302.72p 3073954
05/11/2013 311.42p 313.42p 301.82p 303.99p 5295190
04/11/2013 311.51p 313.42p 311.15p 313.42p 1386232
01/11/2013 316.41p 316.41p 310.61p 311.15p 3123378
31/10/2013 314.60p 314.60p 310.88p 311.97p 4908468
30/10/2013 315.86p 317.59p 313.15p 314.69p 9601269
29/10/2013 313.87p 315.14p 312.96p 315.05p 2183909
28/10/2013 313.60p 315.33p 292.75p 313.96p 2440165
25/10/2013 308.52p 312.96p 308.16p 312.33p 1478046
24/10/2013 303.36p 310.79p 303.36p 310.06p 1156918
23/10/2013 302.63p 305.35p 301.63p 304.08p 1170619
22/10/2013 299.64p 304.08p 299.64p 303.72p 1633170
21/10/2013 301.09p 302.72p 298.59p 302.72p 1320650
18/10/2013 301.45p 303.08p 300.28p 300.55p 625440
17/10/2013 299.64p 301.54p 296.20p 301.54p 1142965
16/10/2013 293.11p 300.00p 292.39p 298.37p 1813849
15/10/2013 298.01p 299.55p 297.01p 299.10p 1546870
14/10/2013 293.48p 299.37p 292.12p 296.65p 3129180
11/10/2013 297.28p 300.28p 297.19p 298.82p 992161
10/10/2013 289.13p 297.37p 289.13p 297.37p 1263579
09/10/2013 287.40p 291.94p 287.22p 290.49p 1791191
08/10/2013 291.85p 293.48p 288.13p 288.31p 1551668
07/10/2013 293.21p 293.75p 290.31p 292.57p 992237
04/10/2013 294.02p 294.47p 290.31p 291.76p 1246562
03/10/2013 288.49p 292.21p 288.49p 290.31p 994092
02/10/2013 294.02p 294.02p 286.05p 289.76p 1587591
01/10/2013 286.41p 294.47p 283.69p 294.47p 2061924
30/09/2013 292.84p 293.21p 289.94p 291.03p 1571652
27/09/2013 295.92p 295.92p 291.85p 294.20p 797767
26/09/2013 295.20p 296.38p 291.21p 296.29p 998819
25/09/2013 295.11p 295.56p 291.57p 294.29p 1028275
24/09/2013 290.12p 295.29p 290.12p 293.66p 867079
23/09/2013 293.30p 293.30p 289.31p 290.94p 800560
20/09/2013 291.21p 296.74p 291.21p 294.11p 2248943
19/09/2013 290.49p 295.29p 290.49p 293.11p 1249146
18/09/2013 287.68p 289.67p 285.86p 287.04p 1872003
17/09/2013 289.76p 290.94p 287.59p 288.49p 1123396
16/09/2013 288.04p 290.03p 284.69p 289.85p 924614
13/09/2013 286.05p 286.41p 282.78p 286.41p 1091247
12/09/2013 284.69p 286.14p 283.04p 284.05p 1645636
11/09/2013 284.14p 285.05p 281.97p 284.60p 1394622
10/09/2013 279.25p 284.05p 278.25p 283.69p 1321958
09/09/2013 276.53p 280.24p 275.17p 278.25p 1584175
06/09/2013 276.26p 278.16p 274.81p 276.44p 1367276
05/09/2013 274.99p 278.34p 273.36p 276.35p 1799774
04/09/2013 273.90p 276.10p 272.36p 275.08p 2283581
03/09/2013 282.87p 283.05p 273.36p 273.36p 2098450
02/09/2013 277.16p 284.41p 277.16p 282.96p 1310946
30/08/2013 278.79p 280.15p 276.71p 277.25p 1354599
29/08/2013 281.97p 284.78p 276.35p 278.70p 1331224
28/08/2013 282.33p 283.14p 280.97p 281.88p 1197893
27/08/2013 283.42p 283.42p 279.61p 282.87p 1366212
23/08/2013 282.06p 284.69p 279.88p 283.60p 1043355
22/08/2013 279.70p 282.78p 278.79p 281.97p 1070510
21/08/2013 281.88p 282.69p 278.79p 279.61p 834403
20/08/2013 282.78p 282.87p 280.70p 282.69p 793133
19/08/2013 284.50p 284.60p 279.52p 282.87p 967459
16/08/2013 280.88p 284.60p 280.88p 284.60p 1131498
15/08/2013 285.86p 286.38p 280.06p 280.97p 1253417
14/08/2013 287.13p 288.22p 285.50p 285.77p 871625
13/08/2013 285.59p 288.22p 283.69p 287.04p 1174650
12/08/2013 288.22p 288.85p 284.60p 285.50p 842834
09/08/2013 287.68p 289.40p 286.86p 288.13p 763170
08/08/2013 288.13p 288.58p 285.68p 287.59p 1252212
07/08/2013 290.31p 295.56p 287.50p 288.04p 1985523
06/08/2013 299.82p 300.64p 293.84p 294.47p 2461898
05/08/2013 301.91p 304.44p 299.55p 299.91p 1340449
02/08/2013 301.91p 302.27p 298.55p 302.00p 1576188
01/08/2013 304.99p 306.35p 295.47p 301.82p 2083846
31/07/2013 301.73p 307.80p 299.28p 305.08p 1183997
30/07/2013 301.18p 303.99p 300.91p 301.63p 868094
29/07/2013 299.91p 301.82p 299.28p 300.37p 848764
26/07/2013 301.63p 303.63p 298.37p 300.00p 915168
25/07/2013 303.08p 303.99p 298.73p 300.46p 875099
24/07/2013 306.44p 308.16p 301.63p 302.99p 1815206
23/07/2013 302.90p 309.34p 302.72p 306.35p 1128286
22/07/2013 299.28p 303.36p 297.83p 302.63p 745105
19/07/2013 297.92p 301.00p 296.38p 299.19p 704131
18/07/2013 297.37p 299.01p 295.08p 297.83p 885567
17/07/2013 300.82p 303.36p 297.47p 297.47p 1250038
16/07/2013 299.91p 302.63p 299.91p 300.73p 1104018
15/07/2013 297.74p 302.99p 297.65p 300.00p 1303486
12/07/2013 298.46p 300.91p 297.19p 297.65p 1359458
11/07/2013 297.01p 303.18p 295.74p 300.28p 1258367
10/07/2013 298.55p 302.99p 291.66p 295.74p 1227549
09/07/2013 292.12p 301.36p 291.94p 298.64p 1848577
08/07/2013 289.49p 296.20p 289.40p 292.03p 1491012
05/07/2013 290.85p 297.01p 287.04p 289.40p 1709943
04/07/2013 285.59p 293.30p 283.51p 290.31p 1975615
03/07/2013 284.96p 285.86p 279.61p 285.50p 2004007
02/07/2013 286.32p 289.49p 284.50p 285.86p 5009282
01/07/2013 284.50p 290.40p 280.97p 286.41p 2285987
28/06/2013 282.69p 287.04p 280.43p 283.33p 2135938
27/06/2013 281.79p 284.96p 278.43p 282.78p 2206975
26/06/2013 274.99p 282.60p 273.63p 282.42p 2252593
25/06/2013 274.90p 276.08p 269.55p 275.35p 2110666
24/06/2013 278.79p 281.97p 272.45p 272.45p 2571350
21/06/2013 287.59p 288.85p 278.61p 278.61p 3920664
20/06/2013 297.37p 297.37p 283.96p 286.50p 3881085
19/06/2013 295.56p 295.92p 290.67p 295.56p 1293982
18/06/2013 295.47p 298.01p 292.75p 295.92p 1066859
17/06/2013 294.56p 297.92p 293.75p 296.47p 809600
14/06/2013 291.66p 295.74p 288.58p 295.11p 1672625
13/06/2013 286.05p 290.94p 283.69p 288.58p 1971067
12/06/2013 291.03p 293.02p 289.22p 289.58p 1389352
11/06/2013 298.64p 298.64p 287.68p 292.48p 3742327
10/06/2013 302.90p 303.54p 298.01p 298.64p 1379397
07/06/2013 304.17p 304.53p 299.01p 303.54p 1901771
06/06/2013 309.34p 310.70p 300.82p 302.09p 2428760
05/06/2013 308.07p 313.60p 306.26p 310.70p 11708319
04/06/2013 311.88p 312.33p 305.62p 309.61p 1846948
03/06/2013 305.80p 309.88p 301.45p 309.25p 2649780
31/05/2013 305.62p 307.71p 301.73p 307.16p 2869287
30/05/2013 298.92p 307.34p 298.82p 305.89p 1665748
29/05/2013 294.84p 310.43p 294.84p 299.19p 1827107
28/05/2013 309.43p 313.33p 309.34p 309.43p 2625034
24/05/2013 314.05p 314.05p 309.34p 309.34p 6120781
23/05/2013 317.22p 317.22p 311.60p 313.42p 2161805
22/05/2013 322.30p 324.47p 318.22p 319.13p 970441
21/05/2013 324.84p 326.29p 321.57p 323.21p 1779448

*Close Price adjusted for both dividends and splits