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
Jul 10, 2020 0.00 0.00 0.00 1.776 0
Jul 9, 2020 0.00 0.00 0.00 1.776 0
Jul 8, 2020 0.00 0.00 0.00 1.776 0
Jul 7, 2020 0.00 0.00 0.00 1.776 0
Jul 6, 2020 0.00 0.00 0.00 1.776 0
Jul 3, 2020 0.00 0.00 0.00 1.776 0
Jul 2, 2020 0.00 0.00 0.00 1.776 0
Jul 1, 2020 0.00 0.00 0.00 1.776 0
Jun 30, 2020 0.00 0.00 0.00 1.776 0
Jun 29, 2020 4.198 0.00 0.00 1.776 0
Jun 26, 2020 4.198 4.198 0.5584 1.776 170,912,717
Jun 25, 2020 3.998 4.872 3.752 3.91 62,352,221
Jun 24, 2020 4.50 5.00 3.7496 3.872 39,150,139
Jun 23, 2020 4.51 5.783 4.24364 4.40 34,008,989
Jun 22, 2020 5.60 5.60 4.22 4.61 41,637,539
Jun 19, 2020 6.345 6.50 5.00 5.00 96,463,180
Jun 18, 2020 6.985 6.985 5.855 6.14 19,302,408
Jun 17, 2020 7.09 7.09 6.23 6.70 15,191,379
Jun 16, 2020 6.995 7.45 6.62 7.10 12,482,588
Jun 15, 2020 5.90 7.40 5.90 6.905 9,717,753
Jun 12, 2020 6.785 7.425 6.50 7.425 19,334,069
Jun 11, 2020 7.92 8.10 6.50 7.055 20,531,954
Jun 10, 2020 8.065 9.445 7.425 7.425 21,982,172
Jun 9, 2020 7.37 9.495 7.37 7.82 39,112,488
Jun 8, 2020 7.005 8.20 6.17 7.24 66,271,764
Jun 5, 2020 9.145 9.805 8.90 9.26 26,775,667
Jun 4, 2020 10.01 10.39 8.61 8.95 28,227,642
Jun 3, 2020 8.98 10.40 8.8861 9.895 71,086,573
Jun 2, 2020 5.50 12.00 5.44 8.60 162,852,052
Jun 1, 2020 6.23 6.25 5.3608 5.62 15,333,418
May 29, 2020 6.58 7.415 5.095 5.095 33,082,476
May 28, 2020 5.88 7.815 5.485 6.255 29,056,893
May 27, 2020 5.26 5.88 5.135 5.88 12,051,090
May 26, 2020 4.80 5.4111 4.80 5.115 8,110,809
May 25, 2020 4.256 0.00 0.00 4.80 0
May 22, 2020 4.256 4.80 4.03 4.80 3,199,298
May 21, 2020 4.70 4.70 4.10 4.302 3,022,228
May 20, 2020 4.458 4.80 4.20 4.322 4,082,447
May 19, 2020 4.10 4.60 4.006 4.446 10,306,975
May 18, 2020 4.74 4.74 3.502 4.146 3,611,955
May 15, 2020 4.462 4.964 4.10 4.334 5,382,001
May 14, 2020 4.40 5.24 3.95419 4.374 5,038,618
May 13, 2020 4.86 5.40 4.242 4.608 10,832,863
May 12, 2020 5.00 5.95 4.71 4.86 5,765,679
May 11, 2020 5.00 5.58 4.7487 5.20 6,449,660
May 8, 2020 0.00 0.00 0.00 5.00 0
May 7, 2020 5.40 5.495 4.80 5.00 5,682,684
May 6, 2020 5.40 5.80 5.00 5.145 7,814,843
May 5, 2020 5.50 6.10 5.155 5.345 5,297,281
May 4, 2020 5.20 6.00 5.20 5.485 3,688,090
Showing 1 to 50 of 258