1. Share Prices

  2. Intuitive Investments Group PLC (IIG)

130.00p+0.00 (+0.00%)08 May 2024, 14:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Intuitive Investments Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 8, 2024130.00p135.00p125.00p130.00p7,614
May 7, 2024130.00p135.00p128.00p130.00p9,074
May 3, 2024130.00p128.55p128.55p130.00p6,205
May 2, 2024130.00p128.00p128.00p130.00p3,650
May 1, 2024130.00p130.00p125.00p130.00p55,721
Apr 30, 2024130.00p132.50p125.20p130.00p57,514
Apr 29, 2024130.00p130.00p128.30p130.00p7,013
Apr 26, 2024130.00p130.00p125.00p130.00p4,646
Apr 25, 2024130.00p130.00p128.50p130.00p26,945
Apr 24, 2024130.00p130.00p125.10p130.00p6,346
Apr 23, 2024127.50p135.00p128.78p130.00p7,104
Apr 22, 2024127.50p135.00p120.00p127.50p9,885
Apr 19, 2024127.50p135.00p120.00p135.00p12,686
Apr 18, 2024127.50p135.00p129.00p127.50p4,563
Apr 17, 2024122.50p134.00p121.00p130.00p16,636
Apr 16, 2024122.50p130.00p115.00p130.00p13,772
Apr 15, 2024132.50p135.00p120.00p126.00p28,422
Apr 12, 2024140.00p145.00p130.00p132.50p19,757
Apr 11, 2024142.50p140.00p140.00p140.00p18,128
Apr 10, 2024145.00p150.00p140.00p142.50p29,748
Apr 9, 2024145.00p150.00p140.00p145.00p11,059
Apr 8, 2024145.00p148.00p140.00p145.00p115,317
Apr 5, 2024145.00p143.50p140.00p145.00p4,426
Apr 4, 2024145.00p144.00p142.00p145.00p20,000
Apr 3, 2024145.00p144.10p142.00p145.00p63,247
Apr 2, 2024142.50p144.50p141.00p145.00p95,592
Mar 28, 2024142.50p150.00p140.00p142.50p29,117
Mar 27, 2024141.00p147.00p138.00p142.50p51,922
Mar 26, 2024136.00p145.00p124.40p124.40p144,261
Mar 25, 2024127.50p145.00p127.00p136.00p124,863
Mar 22, 2024130.00p127.00p120.00p127.50p9,721
Mar 21, 2024130.00p130.00p129.90p130.00p17,866
Mar 20, 2024127.50p124.50p120.00p127.50p3,456
Mar 19, 2024127.50p125.00p124.50p127.50p10,168
Mar 15, 2024127.50p135.00p120.15p127.50p24,003
Mar 14, 2024127.50p125.25p125.25p127.50p1,596
Mar 13, 2024127.50p126.75p120.15p127.50p1,961
Mar 12, 2024127.50p130.00p122.00p127.50p13,874
Mar 11, 2024125.00p134.00p115.00p127.50p58,518
Mar 8, 2024125.00p133.00p117.00p125.00p8,569
Mar 7, 2024125.00p135.00p117.00p125.00p19
Mar 6, 2024122.50p130.00p115.15p120.00p779
Mar 4, 2024122.50p130.00p110.48p130.00p46
Mar 1, 2024130.00p120.00p120.00p122.50p5,000
Feb 29, 2024122.50p125.00p115.00p115.00p4,365
Feb 27, 2024127.50p130.00p121.25p122.50p164,676
Feb 26, 2024127.50p130.00p120.00p127.00p338,744
Feb 23, 2024127.50p125.50p125.00p127.50p47,097
Feb 22, 2024127.50p130.00p125.00p127.50p6,998
Feb 20, 2024127.50p127.19p125.00p127.50p326,724
1234
Showing 1 to 50 of 159

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC301.107.69
Hays PLC97.904.09
Watches Of Switzerland Group PLC336.803.63
Pz Cussons PLC105.603.33
Marshalls PLC292.503.17
Genuit Group PLC455.503.17
Risers/fallers data from previous trading day. Today's data available from 8:15am.