Intuitive Investments Group Plc Historical Data - IIG | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Intuitive Investments Group Plc (IIG)
Intuitive Investments Group Plc (IIG) Historical

Intuitive Investments Group Plc (IIG)

130.00

0.00

( 0.00% )

Updated: 03:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	130	130	130	22031	130	DE
4	-15	-10.3448275862	145	145	117.5	24245	137.68577724	DE
12	30	30	100	145	100	110369	129.12632666	DE
26	20	18.1818181818	110	155	100	123976	129.45288935	DE
52	72.5	126.086956522	57.5	155	42.5	133167	116.6313493	DE
156	-102	-43.9655172414	232	242	42.5	88436	135.48581382	DE
260	-82.5	-38.8235294118	212.5	280	42.5	89964	156.15955991	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714494600	130	0	0.00	130	130	130	57514
1714408200	130	0	0.00	130	130	130	7013
1714149000	130	0	0.00	130	130	130	4646
1714062600	130	0	0.00	130	130	130	26945
1713976200	130	0	0.00	130	130	130	14038
1713889800	130	2.5	1.96	127.5	132.5	127.5	7104
1713803400	127.5	-7.5	-5.56	127.5	127.5	127.5	9885
1713544200	135	7.5	5.88	127.5	135	127.5	12686
1713457800	127.5	-2.5	-1.92	127.5	127.5	127.5	4563
1713371400	130	0	0.00	122.5	130	122.5	16636
1713285000	130	4	3.17	122.5	130	117.5	13772
1713198600	126	-6.5	-4.91	132.5	132.5	122.5	28422
1712939400	132.5	-7.5	-5.36	140	140	132.5	19757
1712853000	140	-2.5	-1.75	142.5	142.5	140	18128
1712766600	142.5	-2.5	-1.72	145	145	142.5	29748
1712680200	145	0	0.00	145	145	145	11059
1712593800	145	0	0.00	145	145	145	115317
1712334600	145	0	0.00	145	145	145	4426
1712248200	145	0	0.00	145	145	145	20000
1712161800	145	0	0.00	145	145	145	63247
1712075400	145	2.5	1.75	142.5	145	142.5	95592
1711647000	142.5	0	0.00	142.5	142.5	142.5	29117
1711560600	142.5	18.1	14.55	141	145	141	51922
1711474200	124.4	-11.6	-8.53	136	141	124.4	144261
1711387800	136	8.5	6.67	127.5	136	127.5	57738
1711128600	127.5	-2.5	-1.92	130	130	127.5	9721
1711042200	130	2.5	1.96	130	132.5	130	17866
1710955800	127.5	0	0.00	127.5	127.5	127.5	3456
1710869400	127.5	0	0.00	127.5	127.5	127.5	10168
1710783000	127.5	0	0.00	127.5	127.5	127.5	0
1710523800	127.5	0	0.00	127.5	127.5	127.5	24003
1710437400	127.5	0	0.00	127.5	127.5	127.5	1596
1710351000	127.5	0	0.00	127.5	127.5	127.5	1961
1710264600	127.5	0	0.00	127.5	127.5	127.5	13874
1710178200	127.5	2.5	2.00	125	127.5	125	33518
1709919000	125	0	0.00	125	125	125	8569
1709832600	125	5	4.17	125	125	125	19
1709746200	120	-2.5	-2.04	122.5	122.5	120	779
1709659800	122.5	-7.5	-5.77	122.5	122.5	122.5	0
1709573400	130	7.5	6.12	122.5	130	117.5	46
1709314200	122.5	7.5	6.52	130	130	122.5	5000
1709227800	115	-7.5	-6.12	122.5	122.5	115	436
1709141400	122.5	0	0.00	122.5	122.5	122.5	0
1709055000	122.5	-4.5	-3.54	127.5	130	122.5	16467
1708968600	127	-0.5	-0.39	127.5	127.5	120	28874
1708709400	127.5	0	0.00	127.5	127.5	127.5	4709
1708623000	127.5	0	0.00	127.5	127.5	127.5	699
1708536600	127.5	0	0.00	127.5	127.5	127.5	0
1708450200	127.5	-2.5	-1.92	127.5	127.5	127.5	32672
1708363800	130	2.5	1.96	127.5	130	120.5	28177
1708104600	127.5	-2.5	-1.92	130	130	127.5	13120
1708018200	130	2.5	1.96	127.5	132.5	127.5	85451
1707931800	127.5	-2.5	-1.92	127.5	130	127.5	215995
1707845400	130	22.5	20.93	110	140	110	53331
1707759000	107.5	7.5	7.50	100	107.5	100	539
1707499800	100	0	0.00	100	100	100	0
1707413400	100	0	0.00	100	100	100	100
1707327000	100	0	0.00	100	100	100	4969
1707240600	100	0	0.00	100	100	100	21
1707154200	100	0	0.00	100	100	100	11575
1706895000	100	0	0.00	100	100	100	50501
1706808600	100	0	0.00	100	100	100	2502

Intuitive Investments

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions