U.S. Markets closed

intu properties plc (INTU.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
269.70+1.20 (+0.45%)
At close: 5:08PM BST
DateOpenHighLowCloseAdj Close*Volume
May 26, 2017269.10271.70268.30269.70269.704,530,424
May 25, 2017269.90271.00268.09268.50268.504,082,918
May 24, 2017266.80269.50265.20269.30269.309,108,730
May 23, 2017267.20267.50262.20266.00266.007,299,603
May 22, 2017266.20267.90264.90267.60267.604,461,314
May 19, 2017268.90269.50265.50265.50265.504,504,018
May 18, 2017270.30270.30263.20267.50267.506,266,236
May 17, 2017272.20273.70267.50269.10269.106,290,816
May 16, 2017275.90276.01272.70273.50273.502,933,513
May 15, 2017278.80279.40273.70275.60275.603,406,214
May 12, 2017282.10283.80278.40279.00279.003,605,765
May 11, 2017273.00279.90272.90279.90279.903,848,232
May 10, 2017276.00278.04274.30274.40274.403,130,910
May 09, 2017274.20276.80273.90276.80276.802,562,864
May 08, 2017269.70278.90269.60275.50275.504,044,508
May 05, 2017270.60271.50268.50269.70269.704,156,315
May 04, 2017276.20276.90271.40271.40271.403,403,309
May 03, 2017278.70279.30274.70276.90276.902,891,607
May 02, 2017276.10278.80273.40278.80278.803,075,028
Apr 28, 2017276.90278.00275.10275.70275.703,814,948
Apr 27, 2017275.90278.50275.00278.30278.302,379,860
Apr 26, 2017278.10278.10275.00276.90276.902,872,381
Apr 25, 2017276.10278.40273.70278.00278.002,881,212
Apr 24, 2017279.00279.00274.30275.40275.402,295,535
Apr 21, 2017273.20275.20272.20274.30274.303,642,575
Apr 20, 2017279.00279.50274.30274.80274.803,787,373
Apr 20, 20179.4 Dividend
Apr 19, 2017287.70291.60286.30286.80286.805,482,699
Apr 18, 2017287.20287.70282.70287.30287.303,014,047
Apr 13, 2017288.80288.80285.70287.20287.202,787,202
Apr 12, 2017289.10290.00286.20288.20288.203,078,438
Apr 11, 2017286.10289.10284.10289.00289.003,696,620
Apr 10, 2017285.10287.80285.00286.90286.902,953,440
Apr 07, 2017283.40286.80283.20286.20286.202,407,211
Apr 06, 2017278.80284.50278.80284.30284.303,199,798
Apr 05, 2017280.10282.60278.50282.00282.002,224,972
Apr 04, 2017277.90280.80277.50279.90279.902,478,493
Apr 03, 2017280.30280.30271.90277.50277.503,231,393
Mar 31, 2017271.50279.60271.50279.20279.204,654,491
Mar 30, 2017275.70276.20270.40271.90271.903,204,624
Mar 29, 2017272.00276.80271.30276.10276.103,219,262
Mar 28, 2017273.80274.80271.80271.80271.803,488,436
Mar 27, 2017273.60275.30272.60274.80274.802,732,085
Mar 24, 2017276.50276.90273.90275.40275.404,530,120
Mar 23, 2017275.10278.00273.80277.10277.103,242,440
Mar 22, 2017279.20280.40275.20275.40275.404,266,866
Mar 21, 2017281.10281.40279.50280.20280.201,707,050
Mar 20, 2017279.00282.30279.00280.20280.202,769,000
Mar 17, 2017281.40281.80278.50280.50280.505,972,291
Mar 16, 2017278.90282.60278.10282.20282.203,257,988
Mar 15, 2017279.10279.10275.40276.00276.002,982,835
Mar 14, 2017281.00281.00277.60278.40278.402,306,777
Mar 13, 2017279.90279.90276.80279.90279.902,742,057
Mar 10, 2017282.30282.30277.00277.50277.503,418,480
Mar 09, 2017280.00283.00278.50282.20282.203,105,970
Mar 08, 2017282.20283.90280.30281.10281.103,359,110
Mar 07, 2017283.10285.30282.40282.40282.403,176,189
Mar 06, 2017284.00284.40281.00283.70283.702,251,611
Mar 03, 2017283.40284.50281.20284.10284.103,886,441
Mar 02, 2017284.90285.80282.20284.50284.503,824,138
Mar 01, 2017286.80286.80281.80285.80285.804,669,757
Feb 28, 2017288.10289.20286.50286.90286.904,753,319
Feb 27, 2017294.90296.50288.30288.30288.305,242,947
Feb 24, 2017294.60296.80290.00293.10293.105,959,267
Feb 23, 2017284.00298.30283.10294.00294.0011,395,004
Feb 22, 2017276.00277.30273.20275.40275.403,648,786
Feb 21, 2017275.70278.10275.20276.10276.104,725,647
Feb 20, 2017274.90276.30273.90275.30275.304,595,158
Feb 17, 2017272.00274.80271.20273.50273.505,560,053
Feb 16, 2017271.90273.40270.20271.40271.403,673,953
Feb 15, 2017272.10273.50271.70272.40272.402,846,647
Feb 14, 2017270.90272.80268.88271.50271.503,409,130
Feb 13, 2017272.40273.30270.40270.40270.403,569,663
Feb 10, 2017273.90275.20271.00271.20271.203,548,490
Feb 09, 2017271.50274.80271.13272.90272.903,243,064
Feb 08, 2017269.20273.60267.40271.70271.704,612,663
Feb 07, 2017267.60269.40266.50268.50268.503,462,601
Feb 06, 2017268.50270.02266.50266.50266.502,627,481
Feb 03, 2017267.10270.20266.60268.70268.703,285,878
Feb 02, 2017268.90268.90265.30267.00267.004,227,054
Feb 01, 2017270.90271.40265.40268.90268.904,358,062
Jan 31, 2017268.90270.70267.80270.30270.304,963,235
Jan 30, 2017268.30268.30265.10268.10268.102,907,575
Jan 27, 2017272.10272.10266.90269.50269.502,286,165
Jan 26, 2017271.60274.10269.04270.70270.703,609,418
Jan 25, 2017271.30273.20269.20269.80269.804,469,460
Jan 24, 2017276.90276.90271.80272.00272.004,876,597
Jan 23, 2017272.00273.00271.00272.40272.402,874,140
Jan 20, 2017276.20277.10271.30271.30271.304,497,535
Jan 19, 2017282.80282.80275.10275.20275.203,851,734
Jan 18, 2017284.10285.70280.70282.00282.002,585,445
Jan 17, 2017279.90286.90278.20282.40282.406,183,021
Jan 16, 2017278.00280.20276.20279.20279.202,080,149
Jan 13, 2017279.50280.90277.60278.80278.802,352,803
Jan 12, 2017280.30281.30276.60278.20278.201,810,079
Jan 11, 2017278.10281.70278.10280.00280.001,877,677
Jan 10, 2017276.60279.90275.70279.90279.902,328,330
Jan 09, 2017283.60284.70276.10277.20277.201,630,078
Jan 06, 2017278.10282.70277.90281.60281.602,184,991
Jan 05, 2017277.40280.00277.40279.00279.001,601,147
*Close price adjusted for dividends and splits.
Loading more data...