INTU.L Share History

INTU.L Share Price history. The following table shows end-of-day data INTU historical share prices for INTU.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

INTU.L
Share Price INTU.L
Charts INTU.L
Trades INTU.L
History Compare
INTU.L INTU.L
Share News INTU.L
RNS INTU.L
Accounts

Date	Open	High	Low	Close	Volume
2020-06-26	2.50	2.50	1.20	4.05	168,779,529
2020-06-25	4.22	4.80	3.88	3.95	39,891,227
2020-06-24	4.50	4.56	3.75	4.46	29,397,720
2020-06-23	4.51	4.88	4.30	4.46	33,799,516
2020-06-22	5.20	5.36	4.50	4.90	41,398,558
2020-06-19	6.45	6.50	5.50	5.56	24,873,341
2020-06-18	6.31	6.65	5.86	5.93	19,214,067
2020-06-17	7.09	7.09	6.27	6.93	14,010,996
2020-06-16	7.32	7.45	6.62	6.93	10,156,197
2020-06-15	5.90	7.40	5.90	6.93	9,484,261
2020-06-12	6.50	7.35	6.50	6.77	15,717,369
2020-06-11	8.10	8.10	6.50	6.75	20,383,267
2020-06-10	8.50	9.34	7.43	7.86	21,832,808
2020-06-09	7.37	9.20	7.37	8.00	39,101,488
2020-06-08	7.01	8.20	6.40	7.21	60,240,400
2020-06-05	9.15	9.78	8.93	9.05	26,775,667
2020-06-04	10.01	10.39	8.69	9.05	28,006,633
2020-06-03	9.60	10.30	8.90	9.92	70,634,670
2020-06-02	6.10	12.00	5.71	9.02	162,421,515
2020-05-29	6.58	6.85	5.31	6.43	16,119,736
2020-05-28	5.88	7.53	5.80	6.43	27,952,212
2020-05-27	5.26	5.80	5.14	5.07	11,463,907
2020-05-26	4.80	5.40	4.80	5.07	8,110,809
2020-05-22	4.26	4.50	4.03	4.38	1,999,296
2020-05-21	4.70	4.70	4.20	4.38	3,004,134
2020-05-20	4.50	4.74	4.32	4.42	4,074,325
2020-05-19	4.10	4.46	4.01	4.38	9,988,424
2020-05-18	3.50	4.60	3.50	4.31	3,611,955
2020-05-15	4.20	4.77	4.10	4.47	5,341,001
2020-05-14	4.40	5.09	4.00	4.48	4,933,618
2020-05-13	4.86	4.92	4.24	5.00	10,792,443
2020-05-12	5.00	5.90	4.80	4.98	5,760,679
2020-05-11	5.00	5.58	4.76	5.44	6,446,168
2020-05-07	5.40	5.40	4.80	4.92	5,651,466
2020-05-06	5.40	5.58	5.00	5.22	7,785,726
2020-05-05	5.50	5.78	5.16	5.25	5,228,342
2020-05-04	5.20	5.70	5.20	5.53	3,688,090
2020-04-30	6.00	6.00	5.31	5.80	5,187,535
2020-04-29	5.50	5.81	5.20	5.80	8,132,475
2020-04-28	5.50	5.50	5.08	5.25	5,769,508
2020-04-27	5.90	5.90	5.00	5.25	7,186,586
2020-04-24	5.17	5.50	4.78	5.38	5,234,087
2020-04-23	4.70	5.17	4.60	4.97	6,586,430
2020-04-22	5.20	5.42	4.60	5.85	11,359,612
2020-04-21	6.20	6.20	5.39	5.85	6,401,292
2020-04-20	7.50	7.50	5.76	5.93	18,432,030
2020-04-17	7.20	7.49	6.12	6.78	9,769,219
2020-04-16	7.00	7.09	5.94	6.87	9,632,105
2020-04-15	7.00	7.50	5.82	6.37	10,091,101
2020-04-14	6.48	8.00	6.20	5.15	17,306,887
2020-04-10	4.79	5.15	4.79	5.15	0
2020-04-09	4.79	5.40	4.41	5.15	12,117,898
2020-04-08	4.40	4.85	4.00	4.75	11,362,391
2020-04-07	4.40	4.40	3.80	3.82	12,220,481
2020-04-06	4.03	4.10	3.60	3.88	11,612,098
2020-04-03	4.20	4.40	4.00	4.20	202,923
2020-04-03	4.20	4.40	3.70	3.88	2,833,672
2020-04-02	4.60	4.60	4.00	4.20	4,773,473
2020-04-02	4.60	4.60	4.10	4.57	2,401,025
2020-04-01	4.50	4.68	4.05	4.42	5,711,685
2020-04-01	4.50	4.57	4.05	4.61	4,002,481
2020-03-31	4.80	4.90	4.45	4.18	2,573,358
2020-03-30	4.73	4.73	4.00	4.55	3,718,558
2020-03-27	4.08	5.01	4.00	3.92	17,307,301
2020-03-26	4.30	4.30	3.40	4.18	8,156,315
2020-03-25	3.86	4.64	3.81	3.83	4,895,636
2020-03-24	4.28	4.28	3.60	3.84	2,307,965
2020-03-23	4.00	4.25	3.45	4.04	2,843,362
2020-03-20	4.22	4.54	4.22	4.25	1,094,537
2020-03-19	4.50	4.51	4.00	4.10	966,677
2020-03-18	4.50	5.50	4.50	5.25	1,096,699
2020-03-17	5.00	5.52	4.50	4.50	28,523,011
2020-03-16	4.07	4.92	3.66	4.45	3,983,885
2020-03-13	4.90	5.29	4.00	4.63	4,596,457
2020-03-12	5.69	6.00	4.50	5.70	2,235,834
2020-03-11	6.00	6.50	5.15	5.05	59,124,559
2020-03-10	4.92	5.50	4.35	4.61	11,538,795
2020-03-09	5.10	5.10	4.04	5.15	6,857,870
2020-03-06	4.78	5.61	4.56	5.15	13,738,068
2020-03-05	6.85	7.80	4.50	6.35	21,183,882
2020-03-04	6.00	9.00	5.99	10.66	33,043,232
2020-03-03	10.63	11.41	9.92	10.78	6,070,315
2020-03-02	12.50	13.40	10.55	12.19	4,908,649
2020-02-28	13.50	13.50	11.04	13.04	10,007,288
2020-02-27	13.36	13.40	12.18	13.85	6,013,188
2020-02-26	14.28	14.81	13.48	14.78	7,011,741
2020-02-25	15.25	15.25	13.43	15.29	5,130,528
2020-02-24	13.29	14.67	12.02	13.65	6,182,214
2020-02-21	15.95	15.95	13.40	13.65	6,631,522
2020-02-20	15.74	16.14	14.20	15.93	6,678,911
2020-02-19	13.15	15.80	12.55	15.77	9,669,876
2020-02-18	12.31	13.04	11.45	13.02	7,232,534
2020-02-17	12.52	12.52	11.62	12.24	11,027,863
2020-02-14	12.65	13.04	12.03	12.20	7,576,774
2020-02-13	13.31	13.31	11.98	12.85	11,703,469
2020-02-12	12.50	13.40	11.95	13.17	13,010,449
2020-02-11	17.05	17.99	11.27	12.15	28,112,365
2020-02-10	13.50	17.81	13.50	17.39	23,697,501
2020-02-07	14.53	14.53	12.58	13.33	14,872,715
2020-02-06	15.60	15.60	14.02	14.06	7,535,755
2020-02-05	15.58	15.58	14.57	15.14	7,252,992
2020-02-04	17.80	17.80	15.13	15.30	5,244,054
2020-02-03	17.60	17.77	16.80	17.34	2,464,043
2020-01-31	17.71	18.21	17.05	17.91	3,267,548
2020-01-30	18.56	19.00	17.17	17.91	4,722,522
2020-01-29	18.95	19.04	18.33	18.94	7,967,205
2020-01-28	18.90	19.08	18.71	18.98	8,231,265
2020-01-27	17.90	19.00	17.90	18.96	9,520,893
2020-01-24	19.65	20.00	18.53	18.89	5,078,460
2020-01-23	19.62	19.81	19.14	19.47	3,590,154
2020-01-22	21.74	21.79	19.75	20.00	8,537,380
2020-01-21	22.30	22.64	21.28	21.36	4,136,418
2020-01-20	22.47	23.05	20.50	22.12	9,973,057
2020-01-17	23.20	23.40	22.41	22.81	4,198,524
2020-01-16	24.21	24.35	22.73	23.02	4,654,215
2020-01-15	24.80	25.52	23.69	23.92	4,588,204
2020-01-14	24.50	25.61	24.50	25.28	2,408,724
2020-01-13	25.61	26.11	24.80	25.01	2,567,173
2020-01-10	26.05	26.85	25.59	25.93	3,264,542
2020-01-09	30.00	30.00	24.48	26.71	10,528,413
2020-01-08	32.00	32.00	29.00	29.43	4,807,274
2020-01-07	31.47	32.21	31.13	31.34	1,567,721
2020-01-06	33.00	33.01	30.92	31.49	4,457,954
2020-01-03	32.68	33.00	32.18	32.88	1,648,460
2020-01-02	34.00	34.70	32.60	32.88	2,569,261
2020-01-01	34.10	34.10	33.79	33.79	0
2019-12-31	34.10	34.40	33.74	33.79	2,841,679
2019-12-30	32.50	34.24	32.50	33.86	2,678,068
2019-12-27	32.85	33.55	31.58	33.21	3,019,122
2019-12-25	32.99	32.99	32.78	32.78	0
2019-12-24	32.99	33.40	32.49	32.78	1,080,124
2019-12-23	34.69	34.69	33.00	33.29	2,239,912
2019-12-20	34.52	34.52	33.05	33.86	4,384,678
2019-12-19	34.42	35.24	33.67	33.98	1,762,835
2019-12-18	34.60	34.93	33.27	34.32	2,278,140
2019-12-17	35.80	35.80	32.30	33.93	4,566,627
2019-12-16	35.32	36.50	34.39	34.94	6,539,098
2019-12-13	35.80	37.56	33.47	34.86	5,932,657
2019-12-12	33.91	34.82	33.49	34.73	2,408,040
2019-12-11	34.15	35.15	32.29	34.75	4,056,923
2019-12-10	36.00	36.36	32.84	33.45	3,708,561
2019-12-09	35.40	35.79	34.40	35.49	2,641,919
2019-12-06	35.78	35.78	34.67	34.94	2,216,775
2019-12-05	35.73	35.73	34.20	34.94	2,351,133
2019-12-04	34.31	35.06	33.40	34.94	3,784,063
2019-12-03	34.06	35.48	33.64	35.18	3,811,678
2019-12-02	34.50	35.53	34.00	34.83	3,699,583
2019-11-29	36.29	36.52	34.84	35.06	2,666,103
2019-11-28	37.75	38.09	35.34	35.39	5,965,734
2019-11-27	37.65	38.87	36.85	37.14	2,426,940
2019-11-26	37.79	39.14	37.79	37.95	6,124,847
2019-11-25	38.42	40.15	37.69	38.11	2,439,247
2019-11-22	37.49	38.99	37.27	38.59	7,919,064
2019-11-21	37.70	38.91	37.70	37.89	1,445,944
2019-11-20	37.53	38.95	37.53	38.70	1,097,575
2019-11-19	39.20	40.16	38.05	38.47	2,318,825
2019-11-18	38.62	40.30	38.05	39.22	2,059,708
2019-11-15	38.75	39.60	37.33	39.01	2,759,137
2019-11-14	37.25	39.69	37.25	38.33	5,780,998
2019-11-13	37.00	38.46	35.55	37.55	6,618,784
2019-11-12	37.00	38.00	35.32	37.76	5,114,402
2019-11-11	35.20	37.51	33.11	37.02	7,111,550
2019-11-08	34.40	35.28	32.31	34.94	10,614,300
2019-11-07	33.50	35.31	30.20	34.47	11,645,041
2019-11-06	35.80	36.42	32.00	33.24	22,145,668
2019-11-05	42.72	44.22	40.00	40.52	5,068,533
2019-11-04	43.93	45.08	43.70	43.68	1,461,315
2019-11-01	45.38	45.38	42.97	43.52	1,711,633
2019-10-31	46.03	46.25	44.26	44.74	1,732,371
2019-10-30	45.85	46.90	44.42	44.95	2,680,695
2019-10-29	45.99	46.62	44.99	46.04	1,715,800
2019-10-28	46.64	47.33	45.53	46.04	1,902,676
2019-10-25	47.00	47.75	45.07	45.78	2,890,115
2019-10-24	49.25	49.82	46.87	47.40	2,198,195
2019-10-23	48.46	50.00	48.00	48.12	5,339,336
2019-10-22	49.64	50.78	48.62	49.54	3,110,961
2019-10-21	46.80	50.36	46.13	49.49	3,909,443
2019-10-18	46.00	49.12	46.00	46.48	3,923,283
2019-10-17	47.09	51.28	45.57	50.10	6,872,643
2019-10-16	48.78	48.82	44.80	46.90	5,082,944
2019-10-15	45.07	50.78	44.72	49.94	4,264,301
2019-10-14	45.20	45.20	42.09	44.05	5,897,314
2019-10-11	36.86	45.90	36.86	45.89	9,610,281
2019-10-10	36.95	38.65	36.33	36.34	3,003,756
2019-10-09	36.00	37.76	35.31	36.34	5,900,327
2019-10-08	44.54	44.65	35.53	36.28	8,302,691
2019-10-07	41.98	44.53	40.34	44.18	4,201,362
2019-10-04	41.54	42.80	40.50	42.21	1,646,298
2019-10-03	42.98	43.78	41.62	41.98	2,700,146
2019-10-02	43.19	44.00	42.32	43.00	3,425,368
2019-10-01	43.17	44.10	42.80	43.00	17,297,503
2019-09-30	46.21	46.82	43.88	44.28	4,312,435
2019-09-27	43.18	46.49	42.35	46.04	4,279,890
2019-09-26	41.20	43.87	40.66	42.74	4,119,945
2019-09-25	41.26	41.62	39.65	41.25	6,300,031
2019-09-24	41.05	42.40	40.42	41.15	3,985,914
2019-09-23	39.10	41.74	38.94	41.48	4,243,034
2019-09-20	42.50	44.34	36.90	38.07	27,279,973
2019-09-19	41.01	42.20	38.82	41.64	3,519,475
2019-09-18	39.72	41.36	38.40	40.01	9,504,963
2019-09-17	42.90	43.21	39.00	39.76	3,795,138
2019-09-16	44.72	45.15	42.12	43.17	4,528,506
2019-09-13	42.95	45.50	42.94	45.15	4,218,861
2019-09-12	45.66	47.80	42.35	42.98	5,506,243
2019-09-11	41.45	47.43	41.45	45.72	9,142,637
2019-09-10	40.32	43.15	40.32	41.61	7,567,406
2019-09-09	41.80	44.39	39.34	40.38	10,026,335
2019-09-06	34.24	36.50	33.80	35.98	3,889,167
2019-09-05	35.59	36.77	33.53	35.20	4,686,413
2019-09-04	34.00	37.28	34.00	35.92	2,728,425
2019-09-03	38.24	38.56	33.70	34.50	5,820,818
2019-09-02	39.90	40.30	38.04	38.19	2,246,669
2019-08-30	38.49	42.59	38.49	40.78	4,938,678
2019-08-29	38.67	39.27	37.29	38.11	3,369,813
2019-08-28	36.78	38.39	36.78	38.11	4,962,523
2019-08-27	34.91	37.83	34.52	37.61	5,675,901
2019-08-23	32.25	34.21	32.25	32.41	1,784,750
2019-08-22	33.00	33.83	31.82	32.41	6,633,346
2019-08-21	35.45	35.45	33.34	33.72	4,429,530
2019-08-20	36.60	36.60	34.20	35.10	2,501,769
2019-08-19	36.08	37.40	35.43	36.22	3,267,213
2019-08-16	39.55	39.55	35.78	36.28	3,611,918
2019-08-15	38.83	40.00	37.83	38.63	4,839,808
2019-08-14	36.19	39.57	35.42	39.49	8,943,356
2019-08-13	34.00	36.30	34.00	36.04	8,199,880
2019-08-12	37.10	38.27	33.56	34.18	5,162,859
2019-08-09	39.20	39.20	36.71	36.84	4,958,207
2019-08-08	37.76	38.90	37.66	38.78	6,723,745
2019-08-07	39.27	39.27	37.48	37.91	6,900,683
2019-08-06	40.00	40.00	38.32	38.70	9,461,833
2019-08-05	43.02	43.25	38.50	40.14	6,550,156
2019-08-02	43.91	46.11	42.41	43.32	7,554,156
2019-08-01	47.29	48.08	43.59	44.61	9,241,797
2019-07-31	65.00	65.02	47.00	48.35	12,382,770
2019-07-30	74.00	74.72	69.74	70.26	2,873,456
2019-07-29	76.22	77.12	74.30	74.47	1,495,182
2019-07-26	79.00	79.04	76.32	76.93	1,615,523
2019-07-25	78.64	79.90	77.50	79.02	1,316,348
2019-07-24	82.36	83.58	77.70	78.58	2,200,542
2019-07-23	81.58	82.36	80.14	81.31	1,609,166
2019-07-22	81.90	82.16	79.58	80.75	1,515,783
2019-07-19	81.04	81.60	79.02	80.54	3,046,673
2019-07-18	77.58	81.02	77.04	80.55	2,368,162
2019-07-17	75.64	78.38	75.64	78.30	2,140,547
2019-07-16	76.00	77.54	75.22	77.50	1,534,355
2019-07-15	74.66	76.22	74.52	75.87	1,701,012
2019-07-12	75.04	75.94	74.52	74.87	1,246,043
2019-07-11	77.48	79.36	74.82	75.41	1,679,262
2019-07-10	79.64	80.30	77.62	78.10	1,796,618
2019-07-09	78.80	80.26	78.32	79.81	2,193,396
2019-07-08	77.32	79.46	77.32	78.04	1,280,839
2019-07-05	77.80	80.16	77.30	77.89	1,733,113
2019-07-04	76.20	78.22	76.20	76.36	1,073,583
2019-07-03	74.90	77.12	74.90	76.82	1,538,860
2019-07-02	75.90	76.62	73.90	74.98	2,881,474
2019-07-01	76.44	77.72	75.84	76.30	2,112,142
2019-06-28	75.00	77.40	75.00	75.77	2,914,849
2019-06-27	76.00	76.16	74.22	75.39	1,180,090
2019-06-26	75.32	77.18	74.88	75.39	3,975,962
2019-06-25	74.46	77.64	74.36	75.81	4,275,049
2019-06-24	76.50	76.50	74.52	75.08	5,441,282
2019-06-21	78.14	79.18	75.64	77.70	5,207,884
2019-06-20	82.50	83.10	77.24	77.70	3,907,659
2019-06-19	85.20	86.60	82.44	82.96	2,779,582
2019-06-18	86.32	87.94	85.04	85.46	3,485,342
2019-06-17	85.50	87.58	84.66	85.22	2,377,452
2019-06-14	86.90	87.50	85.38	86.14	1,496,709
2019-06-13	87.00	88.56	86.14	87.56	2,027,392
2019-06-12	88.12	88.38	85.82	87.35	2,118,445
2019-06-11	87.96	89.88	87.72	88.92	2,052,855
2019-06-10	86.42	89.40	86.28	88.38	1,978,422
2019-06-07	85.00	86.76	84.36	86.61	2,052,650
2019-06-06	89.04	89.98	84.74	85.22	1,833,580
2019-06-05	88.32	90.00	87.50	88.67	1,558,133
2019-06-04	88.18	90.60	88.18	88.79	3,677,238
2019-06-03	92.50	93.02	89.12	90.28	4,426,562
2019-05-31	92.46	92.80	89.76	92.02	1,884,348
2019-05-30	88.04	92.24	87.14	92.02	2,889,468
2019-05-29	88.80	89.54	87.40	88.79	2,774,861
2019-05-28	92.98	93.06	89.18	89.27	6,727,246
2019-05-24	92.76	94.32	92.26	92.98	2,826,277
2019-05-23	95.58	96.02	91.74	92.90	2,989,721
2019-05-22	97.22	98.58	96.32	96.58	2,652,669
2019-05-21	98.00	99.00	96.04	98.04	3,413,195
2019-05-20	96.44	97.92	96.00	96.82	1,616,936
2019-05-17	97.50	98.52	96.04	96.60	3,729,419
2019-05-16	97.64	98.82	96.46	97.44	2,172,957
2019-05-15	97.02	98.72	96.46	97.37	2,685,896
2019-05-14	93.38	97.76	92.96	96.70	3,652,685
2019-05-13	94.98	95.00	91.06	93.53	6,057,118
2019-05-10	96.22	97.34	96.22	96.58	1,840,419
2019-05-09	96.92	97.26	94.82	96.16	2,441,593
2019-05-08	95.98	98.66	95.28	97.08	2,508,551
2019-05-07	94.44	96.86	94.16	96.40	3,479,098
2019-05-03	91.10	96.10	90.02	95.27	10,167,512
2019-05-02	91.64	100.65	90.76	99.85	10,322,235
2019-05-01	93.32	93.54	91.30	91.72	2,183,143
2019-04-30	100.45	100.45	93.58	93.89	5,173,491
2019-04-29	98.20	100.00	97.50	98.56	3,360,530
2019-04-26	96.96	97.78	95.90	97.47	1,464,988

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.0315	25%
Darktrace (DARK)	607.60	17.52%
Metals Exploration (MTL)	5.50	15.79%
Silver Bullet (SBDS)	102.50	10.81%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
Aukett Swanke (AUK)	1.35	-12.9%
Horizonte Minerals (HZM)	0.425	-10.53%
Destiny Pharma. (DEST)	15.00	-10.45%
Redx Pharma (REDX)	9.00	-10%

Share	Price	Volume
88 Energy (88E)	0.1675	231,109,596
Mosman Oil Gas (MSMN)	0.018	198,975,008
Arrow Explor. (AXL)	21.00	120,778,242
Supply@me Cap (SYME)	0.026	99,766,826
Cap-xx (CPX)	0.0925	95,677,655