Intu Properties Historic Prices

 
     
Date Open High Low Close Volume
Apr 22, 2019 98.50 0.00 0.00 101.70 0
Apr 19, 2019 98.50 102.00 97.18 101.70 8,591,098
Apr 18, 2019 98.50 102.00 97.18 101.70 8,591,098
Apr 17, 2019 102.65 102.80 97.32 98.00 6,692,766
Apr 16, 2019 102.90 104.27 101.25 102.05 2,506,356
Apr 15, 2019 102.10 103.80 101.60 103.25 2,634,804
Apr 12, 2019 102.30 103.10 101.40 102.45 3,801,814
Apr 11, 2019 101.60 103.30 100.40 103.30 5,323,003
Apr 10, 2019 101.70 102.60 101.00 102.30 3,113,986
Apr 9, 2019 103.40 104.65 101.80 102.05 2,970,958
Apr 8, 2019 105.55 106.25 103.55 103.55 1,669,054
Apr 5, 2019 105.00 105.45 103.40 105.25 4,811,029
Apr 4, 2019 105.40 106.70 104.00 104.75 4,871,267
Apr 3, 2019 106.50 107.65 105.00 106.00 6,607,811
Apr 2, 2019 107.00 109.00 105.40 106.20 6,998,744
Apr 1, 2019 106.35 109.05 106.35 108.65 1,724,873
Mar 29, 2019 106.75 107.85 104.20 106.60 3,803,187
Mar 28, 2019 107.00 107.10 105.15 105.20 5,537,359
Mar 27, 2019 105.90 106.85 104.00 106.70 3,235,096
Mar 26, 2019 104.30 105.85 103.30 103.45 10,155,719
Mar 25, 2019 104.20 105.65 103.50 104.95 1,977,496
Mar 22, 2019 105.50 107.65 104.40 105.10 3,071,646
Mar 21, 2019 108.00 109.55 104.40 104.55 8,236,332
Mar 20, 2019 110.80 110.95 107.95 107.95 5,934,551
Mar 19, 2019 111.45 112.05 110.20 111.00 2,267,808
Mar 18, 2019 110.55 112.15 108.70 112.15 3,767,457
Mar 15, 2019 111.25 111.75 108.00 110.75 36,589,996
Mar 14, 2019 109.00 112.80 108.75 110.60 7,897,521
Mar 13, 2019 109.65 110.25 108.05 110.25 4,692,652
Mar 12, 2019 110.85 112.00 108.05 111.45 6,493,883
Mar 11, 2019 111.45 114.20 110.20 111.00 6,080,050
Mar 8, 2019 108.70 111.60 107.35 110.90 6,483,644
Mar 7, 2019 110.40 111.55 106.96 109.65 3,959,426
Mar 6, 2019 113.10 113.25 110.10 110.55 3,750,508
Mar 5, 2019 116.05 116.05 112.70 113.00 2,187,625
Mar 4, 2019 116.25 118.00 113.80 114.35 3,569,328
Mar 1, 2019 114.70 117.40 113.90 116.85 2,741,649
Feb 28, 2019 112.75 115.55 111.60 115.10 2,558,965
Feb 27, 2019 114.30 114.75 111.95 113.60 2,025,405
Feb 26, 2019 114.45 115.75 112.95 114.30 3,192,281
Feb 25, 2019 111.40 115.35 109.90 114.15 2,925,820
Feb 22, 2019 112.00 113.05 110.15 111.70 1,629,950
Feb 21, 2019 108.10 113.35 107.40 111.50 5,309,004
Feb 20, 2019 109.00 111.00 103.40 108.95 17,863,832
Feb 19, 2019 119.95 122.15 118.15 118.15 3,659,241
Feb 18, 2019 117.40 120.80 117.40 119.25 1,762,992
Feb 15, 2019 117.80 119.75 117.45 117.70 1,749,812
Feb 14, 2019 115.50 119.65 113.35 117.65 2,512,948
Feb 13, 2019 115.55 116.30 113.80 114.90 2,257,763
Feb 12, 2019 119.05 119.05 115.50 116.10 2,249,704
Showing 1 to 50 of 261