1. Share Prices

  2. Intuitive Investments Group PLC (IIG)

124.50p-0.50 (-0.40%)21 Nov 2024, 14:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Intuitive Investments Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 21, 2024125.00p124.00p123.00p124.50p4,001
Nov 20, 2024125.00p125.00p125.00p125.00p128
Nov 19, 2024125.00p126.00p124.00p125.00p2,074
Nov 18, 2024125.00p126.00p126.00p125.00p3
Nov 15, 2024125.00p126.00p124.00p125.00p2,015
Nov 13, 2024125.00p126.00p122.00p125.00p8,533
Nov 12, 2024125.00p125.00p124.00p125.00p3,070
Nov 11, 2024124.50p126.00p124.00p125.00p2,531
Nov 7, 2024124.50p124.00p124.00p124.50p2,500
Nov 6, 2024126.00p125.00p123.00p124.50p6,762
Nov 5, 2024126.50p127.00p125.00p125.00p42,991
Nov 4, 2024126.50p126.50p126.50p126.50p3,923
Nov 1, 2024127.50p127.00p127.00p126.50p18,500
Oct 31, 2024130.50p130.00p128.00p130.00p22,733
Oct 30, 2024130.50p130.00p130.00p130.50p39,125
Oct 29, 2024130.50p131.00p130.00p130.50p98,840
Oct 28, 2024130.50p130.00p130.00p130.50p27,250
Oct 25, 2024130.50p130.50p130.00p130.50p6,000
Oct 24, 2024130.50p131.00p131.00p131.00p5,773
Oct 23, 2024130.50p125.00p125.00p125.00p10
Oct 22, 2024131.00p130.65p130.65p130.50p2,296
Oct 21, 2024132.50p131.48p130.00p131.00p32,606
Oct 18, 2024131.00p134.00p131.00p132.50p32,661
Oct 17, 2024131.00p131.00p130.00p131.00p5,591
Oct 16, 2024132.00p134.00p130.00p131.00p3,240
Oct 15, 2024133.00p133.00p133.00p133.00p4
Oct 14, 2024131.00p134.00p127.20p133.00p116,300
Oct 11, 2024134.00p134.00p130.00p130.00p8,157
Oct 10, 2024134.00p134.75p133.00p134.00p3,369
Oct 9, 2024134.00p134.90p133.00p134.00p8,000
Oct 8, 2024134.00p135.00p133.00p134.00p25,362
Oct 7, 2024134.00p135.00p133.00p134.00p26,500
Oct 4, 2024134.50p143.00p133.00p134.00p29,214
Oct 3, 2024135.00p136.00p136.00p134.50p12,000
Oct 2, 2024135.00p136.00p134.00p135.00p36,359
Oct 1, 2024134.50p143.00p134.00p135.00p5,267
Sep 30, 2024134.50p136.00p136.00p134.50p332
Sep 27, 2024134.50p136.00p136.00p134.50p1
Sep 26, 2024134.50p136.00p136.00p134.50p9
Sep 25, 2024134.50p136.00p136.00p134.50p1
Sep 24, 2024134.50p135.00p133.00p134.50p17,047
Sep 23, 2024135.00p134.00p134.00p135.00p3,000
Sep 19, 2024135.00p136.00p134.00p135.00p6,642
Sep 18, 2024134.50p135.00p134.00p135.00p30,500
Sep 17, 2024133.50p135.00p133.00p134.50p35,641
Sep 16, 2024132.50p135.00p135.00p133.50p7,906
Sep 13, 2024137.00p140.00p133.00p133.00p7,741
Sep 12, 2024138.00p137.00p137.00p137.00p12
Sep 11, 2024138.00p140.00p139.00p138.00p359
Sep 10, 2024138.00p140.00p136.00p140.00p939
12345
Showing 1 to 50 of 229

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,591.3716.07
Clarkson PLC3,900.008.33
Ithaca Energy PLC115.205.69
Itv PLC65.435.45
Diploma PLC4,442.005.21
Hikma Pharmaceuticals PLC1,957.004.54