Intu Properties Historic Prices

 
     
Date Open High Low Close Volume
Dec 12, 2018 116.95 120.32 115.70 120.25 3,996,302
Dec 11, 2018 113.40 117.65 112.35 115.90 3,797,489
Dec 10, 2018 113.20 113.45 111.85 113.40 3,269,692
Dec 7, 2018 111.25 114.06 111.20 113.95 4,117,561
Dec 6, 2018 110.60 112.15 110.30 111.30 4,511,424
Dec 5, 2018 113.05 113.05 110.60 110.95 8,111,824
Dec 4, 2018 113.70 115.67 111.25 112.40 4,795,626
Dec 3, 2018 115.00 118.00 113.30 113.30 8,109,964
Nov 30, 2018 116.95 120.20 112.10 114.00 17,470,940
Nov 29, 2018 125.00 129.15 114.44 114.50 49,097,650
Nov 28, 2018 192.10 194.25 190.10 192.60 3,607,283
Nov 27, 2018 190.00 191.95 189.75 191.05 11,706,659
Nov 26, 2018 194.10 194.10 186.80 190.10 5,111,665
Nov 23, 2018 192.15 192.88 188.95 190.45 11,318,415
Nov 22, 2018 196.05 197.15 187.35 188.50 13,014,256
Nov 21, 2018 188.00 196.65 185.55 195.45 5,696,439
Nov 20, 2018 186.00 188.35 183.35 186.95 2,880,010
Nov 19, 2018 189.70 189.70 184.20 185.00 5,414,924
Nov 16, 2018 186.00 189.60 184.47 188.00 5,205,834
Nov 15, 2018 194.00 194.45 182.00 185.45 6,898,483
Nov 14, 2018 194.10 195.20 192.00 195.20 5,633,732
Nov 13, 2018 191.00 194.90 191.00 194.00 6,137,636
Nov 12, 2018 195.80 196.55 190.90 194.00 4,066,831
Nov 9, 2018 196.00 196.85 192.15 195.55 4,485,049
Nov 8, 2018 193.05 196.70 193.05 196.70 3,374,684
Nov 7, 2018 193.00 195.20 193.00 193.45 1,344,273
Nov 6, 2018 194.80 195.15 193.60 193.65 1,651,320
Nov 5, 2018 194.90 194.90 192.40 194.45 1,296,788
Nov 2, 2018 197.90 197.90 192.70 192.70 2,973,872
Nov 1, 2018 195.10 197.25 194.40 195.00 6,919,259
Oct 31, 2018 195.00 197.15 195.00 196.10 3,952,471
Oct 30, 2018 195.00 199.61 195.00 198.50 6,332,190
Oct 29, 2018 199.85 199.85 195.85 196.90 3,555,941
Oct 26, 2018 197.90 197.90 192.90 197.40 4,064,665
Oct 25, 2018 198.00 198.00 192.10 197.15 2,993,096
Oct 24, 2018 198.00 198.00 194.10 196.15 3,900,588
Oct 23, 2018 202.00 202.00 193.35 195.15 9,439,461
Oct 22, 2018 200.00 202.48 198.68 201.50 7,667,617
Oct 19, 2018 200.00 203.90 196.00 200.00 27,978,510
Oct 18, 2018 181.30 181.90 177.70 177.70 4,727,929
Oct 17, 2018 187.15 187.15 182.70 185.00 7,449,214
Oct 16, 2018 180.10 186.65 177.73 186.65 8,178,355
Oct 15, 2018 183.00 184.59 180.40 183.35 3,455,348
Oct 12, 2018 186.60 187.25 182.10 184.70 3,503,004
Oct 11, 2018 183.25 184.50 182.10 184.85 5,299,722
Oct 10, 2018 187.50 187.50 182.00 184.85 7,843,600
Oct 9, 2018 184.95 188.25 183.60 185.00 7,795,075
Oct 8, 2018 189.90 204.00 181.50 184.95 13,357,103
Oct 5, 2018 201.50 204.00 183.20 189.00 47,086,639
Oct 4, 2018 151.80 152.23 148.55 148.55 5,017,989
Showing 1 to 50 of 261