1. Share Prices

  2. Intuitive Investments Group PLC (IIG)

120.00p+1.50 (+1.27%)20 Dec 2024, 16:35
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
Dec 20, 2024118.50p120.00p115.00p120.00p7,673
Dec 19, 2024119.50p120.00p117.00p118.50p7,506
Dec 18, 2024123.50p123.00p120.00p119.50p17,408
Dec 17, 2024124.50p123.22p123.00p123.50p11,224
Dec 16, 2024124.50p126.00p123.00p126.00p24,968
Dec 13, 2024124.50p123.00p123.00p124.50p6,500
Dec 12, 2024124.50p123.90p123.00p124.50p18,435
Dec 11, 2024124.50p123.96p123.00p124.50p6,401
Dec 10, 2024124.50p123.00p123.00p124.50p4,000
Dec 9, 2024124.50p123.30p123.00p124.50p2,177
Dec 6, 2024124.50p126.00p123.00p124.50p14,026
Dec 5, 2024124.50p126.00p123.96p124.50p10,404
Dec 4, 2024124.50p125.00p123.00p124.50p26,746
Dec 3, 2024124.50p124.50p123.00p124.50p68,532
Dec 2, 2024124.50p126.00p123.00p124.50p10,205
Nov 29, 2024124.50p123.00p123.00p123.00p909
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
12345
Showing 1 to 50 of 228

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.