Intuitive Investments Group Pl
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 Apr 2024 |
GBX |
127.5 |
130 |
125 |
127.5 |
127.5 |
-7.5 (-5.56%)
|
9,865 |
| 19 Apr 2024 |
GBX |
127.5 |
135 |
120 |
135 |
135 |
+7.5 (+5.88%)
|
12,686 |
| 18 Apr 2024 |
GBX |
127.5 |
135 |
127.5 |
127.5 |
127.5 |
-2.5 (-1.92%)
|
4,563 |
| 17 Apr 2024 |
GBX |
122.5 |
134 |
121 |
130 |
130 |
0.0 (0.0%)
|
16,636 |
| 16 Apr 2024 |
GBX |
122.5 |
130 |
115 |
130 |
130 |
+4 (+3.17%)
|
13,772 |
| 15 Apr 2024 |
GBX |
132.5 |
135 |
120 |
126 |
126 |
-6.5 (-4.91%)
|
28,422 |
| 12 Apr 2024 |
GBX |
140 |
145 |
130 |
132.5 |
132.5 |
-7.5 (-5.36%)
|
19,757 |
| 11 Apr 2024 |
GBX |
140 |
140 |
140 |
140 |
140 |
-2.5 (-1.75%)
|
18,128 |
| 10 Apr 2024 |
GBX |
145 |
150 |
140 |
142.5 |
142.5 |
-2.5 (-1.72%)
|
29,748 |
| 9 Apr 2024 |
GBX |
145 |
150 |
140 |
145 |
145 |
0.0 (0.0%)
|
11,059 |
| 8 Apr 2024 |
GBX |
145 |
148 |
140 |
145 |
145 |
0.0 (0.0%)
|
115,317 |
| 5 Apr 2024 |
GBX |
145 |
145 |
140 |
145 |
145 |
0.0 (0.0%)
|
4,426 |
| 4 Apr 2024 |
GBX |
145 |
145 |
142 |
145 |
145 |
0.0 (0.0%)
|
20,000 |
| 3 Apr 2024 |
GBX |
145 |
145 |
142 |
145 |
145 |
0.0 (0.0%)
|
63,247 |
| 2 Apr 2024 |
GBX |
142.5 |
145 |
141 |
145 |
145 |
+2.5 (+1.75%)
|
95,592 |
| 28 Mar 2024 |
GBX |
142.5 |
150 |
140 |
142.5 |
142.5 |
0.0 (0.0%)
|
29,117 |
| 27 Mar 2024 |
GBX |
141 |
147 |
138 |
142.5 |
142.5 |
+18.1 (+14.55%)
|
51,922 |
| 26 Mar 2024 |
GBX |
136 |
145 |
124.4 |
124.4 |
124.4 |
-11.6 (-8.53%)
|
150,781 |
| 25 Mar 2024 |
GBX |
127.5 |
145 |
127 |
136 |
136 |
+8.5 (+6.67%)
|
124,863 |
| 22 Mar 2024 |
GBX |
127.5 |
127.5 |
120 |
127.5 |
127.5 |
-2.5 (-1.92%)
|
9,721 |
| 21 Mar 2024 |
GBX |
130 |
130 |
129.9 |
130 |
130 |
+2.5 (+1.96%)
|
17,866 |
| 20 Mar 2024 |
GBX |
127.5 |
127.5 |
120 |
127.5 |
127.5 |
0.0 (0.0%)
|
3,456 |
| 19 Mar 2024 |
GBX |
127.5 |
127.5 |
124.5 |
127.5 |
127.5 |
0.0 (0.0%)
|
10,168 |
| 18 Mar 2024 |
GBX |
127.5 |
127.5 |
127.5 |
127.5 |
127.5 |
0.0 (0.0%)
|
0 |
| 15 Mar 2024 |
GBX |
127.5 |
135 |
120.15 |
127.5 |
127.5 |
0.0 (0.0%)
|
24,003 |
| 14 Mar 2024 |
GBX |
127.5 |
127.5 |
125.25 |
127.5 |
127.5 |
0.0 (0.0%)
|
1,596 |
| 13 Mar 2024 |
GBX |
127.5 |
127.5 |
120.15 |
127.5 |
127.5 |
0.0 (0.0%)
|
1,961 |
| 12 Mar 2024 |
GBX |
127.5 |
130 |
122 |
127.5 |
127.5 |
0.0 (0.0%)
|
13,874 |
| 11 Mar 2024 |
GBX |
125 |
134 |
115 |
127.5 |
127.5 |
+2.5 (+2%)
|
58,518 |
| 8 Mar 2024 |
GBX |
125 |
133 |
117 |
125 |
125 |
0.0 (0.0%)
|
8,569 |
