Intu Properties Historic Prices

 
     
Date Open High Low Close Volume
Aug 19, 2019 36.08 37.40 35.43 36.35 3,388,608
Aug 16, 2019 39.55 39.55 35.78 36.55 3,944,553
Aug 15, 2019 38.83 40.00 37.83 38.85 4,999,106
Aug 14, 2019 36.19 39.57 34.00 39.35 11,920,557
Aug 13, 2019 34.00 36.20 34.00 34.38 4,157,410
Aug 12, 2019 39.20 0.00 35.26 34.38 6,497,884
Aug 9, 2019 39.20 39.20 36.71 36.82 5,605,808
Aug 8, 2019 37.76 38.90 37.66 38.78 7,096,472
Aug 7, 2019 39.27 39.34 37.48 38.48 6,900,683
Aug 6, 2019 40.00 40.02 38.32 38.40 10,179,519
Aug 5, 2019 43.91 0.00 38.50 40.01 6,772,135
Aug 2, 2019 43.91 46.12 42.41 43.08 7,741,407
Aug 1, 2019 47.29 48.83 43.59 44.52 9,517,041
Jul 31, 2019 65.00 65.98 47.00 47.85 12,756,536
Jul 30, 2019 74.00 74.72 69.74 70.26 3,683,847
Jul 29, 2019 76.22 77.16 74.30 75.02 1,915,939
Jul 26, 2019 79.00 79.04 76.32 77.40 1,741,280
Jul 25, 2019 78.64 79.90 77.50 79.00 1,410,041
Jul 24, 2019 82.36 83.58 77.70 78.50 3,303,071
Jul 23, 2019 81.58 82.36 80.14 81.78 1,711,405
Jul 22, 2019 81.90 82.21 79.58 81.12 1,566,085
Jul 19, 2019 81.04 81.60 79.02 81.08 3,087,959
Jul 18, 2019 77.58 81.02 77.04 81.02 2,414,599
Jul 17, 2019 75.64 78.38 75.64 78.38 2,327,312
Jul 16, 2019 76.00 77.54 75.22 77.52 1,685,696
Jul 15, 2019 74.66 76.22 74.52 76.22 1,820,494
Jul 12, 2019 0.00 0.00 74.52 74.86 1,685,089
Jul 11, 2019 77.48 79.36 74.82 75.38 1,775,334
Jul 10, 2019 79.64 80.30 77.62 78.00 1,921,951
Jul 9, 2019 78.80 80.26 78.32 80.26 2,371,170
Jul 8, 2019 77.32 79.46 77.32 78.30 2,043,838
Jul 5, 2019 77.80 80.16 77.30 78.04 1,851,215
Jul 4, 2019 76.20 78.22 76.20 76.36 1,148,994
Jul 3, 2019 74.90 77.12 74.90 76.50 1,737,490
Jul 2, 2019 75.90 76.62 73.90 74.66 3,045,266
Jul 1, 2019 76.44 77.72 75.84 76.40 2,216,780
Jun 28, 2019 75.00 77.40 75.00 76.28 3,175,672
Jun 27, 2019 76.00 76.16 74.22 75.14 2,452,091
Jun 26, 2019 75.32 77.18 74.88 75.00 4,274,441
Jun 25, 2019 74.46 77.64 74.36 77.64 4,561,210
Jun 24, 2019 76.50 76.50 74.52 75.48 4,583,827
Jun 21, 2019 78.14 79.18 75.64 75.86 11,352,132
Jun 20, 2019 82.50 83.20 77.24 77.24 3,991,765
Jun 19, 2019 85.20 86.60 82.44 82.44 2,861,780
Jun 18, 2019 86.32 87.94 85.04 86.02 3,619,833
Jun 17, 2019 85.50 87.58 84.66 87.36 2,456,916
Jun 14, 2019 86.90 87.73 85.38 85.88 1,549,411
Jun 13, 2019 87.00 88.56 86.14 87.44 2,109,779
Jun 12, 2019 88.12 89.13 85.82 87.30 2,149,809
Jun 11, 2019 87.96 89.88 87.96 88.86 2,301,636
Showing 1 to 50 of 261