Intuitive Investments Group

(IIG)
Sector:
125.00p
0.00p 0.00
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 125.00p 125.00p 124.00p 125.00p 3,070
11/11/2024 124.50p 126.00p 124.00p 125.00p 2,531
08/11/2024 124.50p 124.50p 124.50p 124.50p 0
07/11/2024 124.50p 124.50p 124.00p 124.50p 2,500
06/11/2024 126.00p 126.00p 123.00p 124.50p 6,762
05/11/2024 126.50p 127.00p 125.00p 125.00p 32,991
04/11/2024 126.50p 126.50p 126.50p 126.50p 3,923
01/11/2024 127.50p 127.50p 126.50p 126.50p 18,500
31/10/2024 130.50p 130.50p 128.00p 130.00p 22,733
30/10/2024 130.50p 130.50p 130.00p 130.50p 39,125
29/10/2024 130.50p 131.00p 130.00p 130.50p 98,840
28/10/2024 130.50p 130.50p 130.00p 130.50p 27,250
25/10/2024 130.50p 130.50p 130.00p 130.50p 6,000
24/10/2024 130.50p 137.00p 130.50p 125.00p 5,380
23/10/2024 130.50p 130.50p 125.00p 125.00p 10
22/10/2024 131.00p 131.00p 130.50p 130.50p 2,296
21/10/2024 132.50p 132.50p 130.00p 131.00p 32,606
18/10/2024 131.00p 134.00p 131.00p 132.50p 27,661
17/10/2024 131.00p 131.00p 130.00p 131.00p 5,591
16/10/2024 133.00p 134.00p 130.00p 131.00p 3,240
15/10/2024 133.00p 133.00p 133.00p 133.00p 4
14/10/2024 131.00p 134.00p 127.20p 133.00p 116,300
11/10/2024 134.00p 134.00p 130.00p 130.00p 8,157
10/10/2024 134.00p 134.75p 133.00p 134.00p 3,369
09/10/2024 134.00p 134.90p 133.00p 134.00p 8,000
08/10/2024 134.00p 135.00p 133.00p 134.00p 25,362
07/10/2024 134.00p 135.00p 133.00p 134.00p 26,500
04/10/2024 134.50p 143.00p 133.00p 134.00p 29,214
03/10/2024 135.00p 136.00p 134.50p 134.50p 12,000
02/10/2024 135.00p 136.00p 134.00p 135.00p 36,359
01/10/2024 134.50p 143.00p 134.00p 135.00p 5,267
30/09/2024 134.50p 136.00p 134.50p 134.50p 332
27/09/2024 134.50p 136.00p 134.50p 134.50p 1
26/09/2024 134.50p 136.00p 134.50p 134.50p 9
25/09/2024 134.50p 136.00p 134.50p 134.50p 1
24/09/2024 134.50p 135.00p 133.00p 134.50p 17,047
23/09/2024 135.00p 135.00p 134.00p 135.00p 3,000
20/09/2024 135.00p 135.00p 135.00p 135.00p 0
19/09/2024 135.00p 136.00p 134.00p 135.00p 6,642
18/09/2024 134.50p 135.00p 134.00p 135.00p 14,000
17/09/2024 133.50p 134.50p 133.00p 134.50p 25,641
16/09/2024 132.50p 135.00p 132.50p 133.50p 7,906
13/09/2024 137.00p 140.00p 133.00p 137.00p 7,741
12/09/2024 138.00p 138.00p 137.00p 138.00p 12
11/09/2024 138.00p 140.00p 138.00p 138.00p 359
10/09/2024 138.00p 140.00p 136.00p 140.00p 939
09/09/2024 139.00p 139.00p 137.32p 138.00p 2,177
06/09/2024 140.00p 140.00p 138.50p 139.00p 17,000
05/09/2024 141.00p 142.00p 139.00p 140.00p 4,510
04/09/2024 147.50p 148.00p 141.00p 141.00p 2,371
03/09/2024 140.50p 142.00p 140.20p 140.50p 14,128
02/09/2024 140.50p 142.00p 139.48p 140.50p 23,638
30/08/2024 140.50p 140.50p 136.00p 140.50p 9,020
29/08/2024 140.00p 145.00p 139.00p 140.50p 11,447
28/08/2024 140.00p 141.00p 139.00p 140.00p 46,348
27/08/2024 140.00p 140.00p 140.00p 140.00p 0
26/08/2024 140.00p 140.00p 139.40p 140.00p 2,116
23/08/2024 140.00p 140.00p 139.40p 140.00p 2,116
22/08/2024 140.00p 140.00p 139.40p 140.00p 2,116
21/08/2024 140.00p 141.00p 139.00p 140.00p 10,540
20/08/2024 141.00p 141.00p 139.00p 140.00p 13,001
19/08/2024 141.00p 145.00p 139.32p 141.00p 3,002
16/08/2024 141.00p 141.00p 140.33p 141.00p 0
15/08/2024 141.00p 145.00p 139.00p 141.00p 2,496
14/08/2024 141.00p 141.00p 139.32p 141.00p 3,693
13/08/2024 141.00p 144.00p 139.97p 140.00p 8,390
12/08/2024 142.50p 142.50p 139.00p 141.00p 6,000
09/08/2024 142.50p 142.50p 140.30p 142.50p 8,691
08/08/2024 142.50p 144.00p 142.00p 142.50p 58,500
07/08/2024 142.50p 143.00p 141.00p 142.50p 285,100
06/08/2024 140.50p 145.00p 138.55p 142.50p 109,490
05/08/2024 139.00p 144.97p 138.00p 138.00p 56,442
02/08/2024 141.00p 145.00p 140.00p 141.00p 15,238
01/08/2024 141.00p 142.00p 141.00p 142.00p 6,525
31/07/2024 141.00p 145.00p 140.00p 141.00p 15,442
30/07/2024 141.50p 143.00p 140.00p 141.00p 16,540
29/07/2024 141.50p 141.90p 141.50p 141.50p 11,960
26/07/2024 141.50p 142.00p 140.00p 141.50p 16,003
25/07/2024 141.50p 142.90p 140.00p 141.50p 33,476
24/07/2024 141.50p 142.90p 140.00p 141.50p 9,000
23/07/2024 141.50p 145.00p 140.00p 141.50p 31,035
22/07/2024 141.50p 141.50p 140.00p 141.50p 9,000
19/07/2024 145.00p 150.00p 140.00p 145.00p 36,518
18/07/2024 145.00p 145.00p 140.00p 145.00p 51,043
17/07/2024 142.50p 150.00p 139.00p 145.00p 18,918
16/07/2024 142.50p 146.25p 140.00p 144.00p 40,940
15/07/2024 142.50p 145.00p 140.00p 142.50p 22,720
12/07/2024 142.50p 145.00p 139.00p 141.00p 8,434
11/07/2024 139.50p 145.00p 139.50p 142.50p 18,745
10/07/2024 139.50p 144.00p 138.87p 139.50p 13,038
09/07/2024 139.50p 145.00p 138.87p 139.50p 377
08/07/2024 139.50p 139.50p 138.00p 139.50p 0
05/07/2024 139.50p 143.00p 139.50p 139.50p 6,850
04/07/2024 139.50p 140.00p 136.00p 139.50p 6,007
03/07/2024 140.00p 145.00p 139.00p 139.50p 52,333
02/07/2024 140.00p 143.90p 139.50p 140.00p 13,917
01/07/2024 140.00p 140.00p 140.00p 140.00p 0
28/06/2024 140.00p 144.00p 139.00p 140.00p 6,472
27/06/2024 140.00p 145.00p 140.00p 140.00p 18,783
26/06/2024 139.00p 143.00p 139.00p 140.00p 15,691
25/06/2024 139.00p 143.00p 138.20p 139.00p 5,879
24/06/2024 140.00p 143.00p 139.00p 139.00p 3,019
21/06/2024 140.00p 143.00p 137.00p 140.00p 15,945
20/06/2024 140.00p 143.00p 140.00p 140.00p 1,048
19/06/2024 140.00p 140.00p 140.00p 140.00p 0
18/06/2024 141.50p 141.50p 137.67p 140.00p 0
17/06/2024 141.50p 143.00p 141.10p 141.50p 15,287
14/06/2024 141.50p 143.00p 140.00p 141.50p 2,874
13/06/2024 152.50p 155.00p 140.45p 141.50p 26,781
12/06/2024 152.50p 155.00p 150.00p 152.50p 9,758
11/06/2024 150.00p 160.00p 150.00p 153.00p 50,090
10/06/2024 150.00p 154.80p 150.00p 153.00p 6,716
07/06/2024 150.00p 155.00p 150.00p 150.00p 4,122
06/06/2024 150.00p 155.00p 148.30p 150.00p 2,431
05/06/2024 150.00p 153.90p 145.00p 150.00p 14,905
04/06/2024 155.00p 159.40p 142.00p 142.00p 39,485
03/06/2024 135.00p 160.00p 135.00p 155.00p 178,712
31/05/2024 130.00p 139.00p 130.00p 135.00p 20,820
30/05/2024 127.50p 135.00p 127.50p 130.00p 9,468
29/05/2024 127.50p 130.00p 125.00p 127.50p 47,542
28/05/2024 122.50p 130.00p 120.00p 127.50p 94,008
27/05/2024 122.50p 125.00p 122.50p 122.50p 20,964
24/05/2024 122.50p 125.00p 122.50p 122.50p 20,964
23/05/2024 122.50p 125.00p 120.00p 122.50p 10,113
22/05/2024 122.50p 123.00p 122.50p 122.50p 4,126
21/05/2024 126.00p 126.00p 115.00p 122.50p 14
20/05/2024 126.00p 126.00p 125.40p 126.00p 1,556
17/05/2024 126.00p 126.00p 125.40p 126.00p 1,037
16/05/2024 126.00p 126.30p 115.00p 126.00p 2,515
15/05/2024 126.00p 127.00p 126.00p 126.00p 12,650
14/05/2024 135.00p 140.00p 126.00p 126.00p 20,586
13/05/2024 130.00p 130.00p 128.00p 130.00p 30,833