1. Share Prices

  2. Intuitive Investments Group PLC (IIG)

135.00p+7.50 (+5.88%)19 Apr 2024, 16:35
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
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
Feb 19, 2024127.50p130.00p120.00p130.00p281,777
Feb 16, 2024130.00p130.00p125.10p127.50p131,209
Feb 15, 2024127.50p135.00p125.00p130.00p854,512
Feb 14, 2024127.50p134.50p127.65p127.50p2,159,956
Feb 13, 2024110.00p145.00p105.00p130.00p533,316
Feb 12, 2024100.00p105.00p100.00p107.50p5,397
Feb 8, 2024100.00p100.00p100.00p100.00p1,000
Feb 7, 2024100.00p100.20p100.00p100.00p49,693
Feb 6, 2024100.00p105.00p105.00p100.00p218
Feb 5, 2024100.00p110.00p100.00p100.00p115,750
Feb 2, 2024100.00p110.00p95.00p100.00p505,017
Feb 1, 2024100.00p105.00p98.00p100.00p25,027
Jan 31, 2024100.00p100.00p98.00p100.00p19,232
123
Showing 1 to 50 of 148

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10