Intu Properties Historic Prices

 
     
Date Open High Low Close Volume
Sep 25, 2018 157.30 157.30 151.90 153.00 4,748,475
Sep 24, 2018 154.00 156.85 154.00 156.70 2,499,970
Sep 21, 2018 156.95 156.95 153.35 156.05 13,376,497
Sep 20, 2018 155.45 155.80 153.85 154.85 3,669,056
Sep 19, 2018 155.75 155.75 153.80 155.30 3,236,128
Sep 18, 2018 153.85 154.80 153.45 154.60 2,420,323
Sep 17, 2018 151.95 153.70 151.95 153.50 2,563,906
Sep 14, 2018 157.80 157.80 153.00 153.30 1,792,467
Sep 13, 2018 155.40 155.85 153.75 154.50 2,768,111
Sep 12, 2018 153.85 154.40 151.75 154.20 2,552,448
Sep 11, 2018 153.50 153.50 150.65 152.00 3,237,635
Sep 10, 2018 148.35 151.24 148.35 150.00 3,680,644
Sep 7, 2018 150.00 151.05 148.24 150.00 3,558,015
Sep 6, 2018 152.65 152.65 147.85 150.35 6,145,708
Sep 5, 2018 155.10 155.15 148.65 149.15 6,566,449
Sep 4, 2018 159.00 159.10 152.35 154.25 4,181,128
Sep 3, 2018 158.00 160.30 156.55 157.25 3,145,582
Aug 31, 2018 156.90 158.90 155.00 158.00 7,939,342
Aug 30, 2018 157.75 158.10 153.20 156.25 6,467,846
Aug 29, 2018 165.30 165.45 161.25 161.75 7,395,293
Aug 28, 2018 160.30 164.10 160.30 161.05 4,225,242
Aug 27, 2018 158.80 0.00 0.00 157.25 0
Aug 24, 2018 158.80 159.77 157.05 157.25 2,715,060
Aug 23, 2018 158.00 162.05 158.00 159.95 2,847,875
Aug 22, 2018 158.60 161.75 158.55 161.00 3,805,399
Aug 21, 2018 161.48 161.60 159.05 160.00 2,492,705
Aug 20, 2018 160.00 163.00 160.00 161.45 1,695,210
Aug 17, 2018 158.60 162.30 158.30 160.15 4,037,352
Aug 16, 2018 161.40 161.93 158.20 160.00 7,003,921
Aug 15, 2018 160.30 160.80 157.55 159.00 3,216,946
Aug 14, 2018 160.35 162.90 160.35 160.65 4,364,120
Aug 13, 2018 168.25 168.25 158.95 160.30 5,922,233
Aug 10, 2018 171.85 172.60 166.55 169.95 5,995,196
Aug 9, 2018 174.00 174.72 172.00 173.75 6,962,414
Aug 8, 2018 171.90 175.80 170.65 174.15 4,302,771
Aug 7, 2018 170.05 171.53 169.55 171.30 2,492,917
Aug 6, 2018 170.95 171.98 167.40 170.00 2,955,761
Aug 3, 2018 168.55 171.45 164.40 170.95 5,284,113
Aug 2, 2018 168.70 168.70 165.30 168.00 4,695,928
Aug 1, 2018 172.00 172.40 166.85 167.65 3,246,670
Jul 31, 2018 171.75 175.50 170.75 174.60 4,419,561
Jul 30, 2018 170.00 172.50 167.55 171.75 4,025,513
Jul 27, 2018 165.70 170.90 164.60 170.75 7,962,976
Jul 26, 2018 175.00 177.95 161.90 165.00 17,441,717
Jul 25, 2018 181.00 182.35 179.70 179.95 3,396,123
Jul 24, 2018 179.65 182.30 178.64 180.90 3,356,031
Jul 23, 2018 181.05 182.45 178.30 178.70 3,940,141
Jul 20, 2018 180.20 181.65 179.25 181.45 2,796,284
Jul 19, 2018 181.45 182.85 179.75 180.30 2,407,146
Jul 18, 2018 180.00 183.15 180.00 182.05 3,285,939
Showing 1 to 50 of 261