Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Intu Properties Historic Prices

 
     
Date Open High Low Close Volume
Dec 4, 2019 34.31 35.51 33.40 35.00 4,022,804
Dec 3, 2019 34.06 35.48 33.64 35.20 3,881,259
Dec 2, 2019 34.50 35.79 34.00 35.00 3,734,385
Nov 29, 2019 36.29 36.52 34.84 35.00 3,348,880
Nov 28, 2019 37.75 38.09 35.34 35.44 6,712,318
Nov 27, 2019 37.65 38.87 36.85 37.19 2,453,534
Nov 26, 2019 37.79 39.14 37.79 38.31 7,109,756
Nov 25, 2019 38.42 40.15 37.69 38.15 2,499,700
Nov 22, 2019 37.49 38.99 37.27 38.70 8,455,401
Nov 21, 2019 37.70 38.91 37.70 38.08 5,159,151
Nov 20, 2019 37.53 38.95 37.53 38.84 1,314,199
Nov 19, 2019 39.20 40.16 38.05 38.24 2,532,975
Nov 18, 2019 38.62 40.30 38.05 39.49 2,224,652
Nov 15, 2019 38.75 39.60 37.33 39.28 2,943,552
Nov 14, 2019 37.25 39.69 37.25 38.66 5,964,870
Nov 13, 2019 37.00 38.46 35.55 37.68 6,863,295
Nov 12, 2019 37.00 38.00 35.31 38.00 5,537,648
Nov 11, 2019 35.20 37.51 33.11 37.51 7,577,484
Nov 8, 2019 34.40 35.28 32.31 35.28 11,008,463
Nov 7, 2019 33.50 35.31 30.20 34.90 12,208,287
Nov 6, 2019 35.80 36.42 32.00 33.33 22,204,798
Nov 5, 2019 42.72 44.22 40.00 40.24 5,071,814
Nov 4, 2019 43.93 45.08 43.58 43.74 1,489,328
Nov 1, 2019 45.38 45.38 42.97 43.70 1,759,765
Oct 31, 2019 46.03 46.25 44.26 45.00 3,114,990
Oct 30, 2019 45.85 46.90 44.42 45.28 2,799,311
Oct 29, 2019 45.99 46.81 44.96 45.00 2,154,281
Oct 28, 2019 46.64 47.33 45.53 46.13 1,921,710
Oct 25, 2019 47.00 47.75 45.07 45.90 2,890,115
Oct 24, 2019 49.25 49.82 46.87 47.75 2,198,195
Oct 23, 2019 48.46 50.00 48.00 48.08 5,447,319
Oct 22, 2019 49.64 50.78 48.62 49.54 3,462,203
Oct 21, 2019 46.80 50.42 46.13 49.90 4,058,792
Oct 18, 2019 46.00 49.12 46.00 46.79 4,090,853
Oct 17, 2019 47.09 51.28 45.43 50.16 7,125,541
Oct 16, 2019 48.78 49.18 44.80 46.35 5,182,384
Oct 15, 2019 45.07 50.78 44.72 49.72 5,298,552
Oct 14, 2019 45.20 45.20 42.00 44.54 6,328,450
Oct 11, 2019 36.86 45.90 36.86 45.87 9,914,271
Oct 10, 2019 36.95 38.65 36.33 36.86 6,161,344
Oct 9, 2019 36.00 37.89 35.31 36.21 6,022,055
Oct 8, 2019 44.54 44.80 35.53 36.12 8,914,322
Oct 7, 2019 42.57 44.53 40.34 44.53 4,543,614
Oct 4, 2019 41.54 42.80 40.50 42.27 1,934,526
Oct 3, 2019 42.98 43.78 41.62 41.62 2,911,264
Oct 2, 2019 43.19 44.17 42.32 44.17 8,014,112
Oct 1, 2019 43.17 44.10 42.80 43.15 17,937,945
Sep 30, 2019 46.21 46.82 43.88 44.34 4,850,473
Sep 27, 2019 43.18 46.49 42.35 46.21 5,306,064
Sep 26, 2019 41.20 43.87 40.66 42.85 5,058,578
Showing 1 to 50 of 260