Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Intelligent Liv (ILAG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.64 0.6732 0.64 0.6496 18,896
18th Sep 2025 (Thu) 0.64 0.674 0.609 0.6414 14,597
17th Sep 2025 (Wed) 0.6549 0.6549 0.6202 0.6357 3,565
16th Sep 2025 (Tue) 0.63 0.66 0.62 0.6571 10,984
15th Sep 2025 (Mon) 0.6335 0.6335 0.6011 0.621 16,836
12th Sep 2025 (Fri) 0.6531 0.674 0.631 0.6506 20,868
11th Sep 2025 (Thu) 0.70 0.72 0.63 0.68 39,430
10th Sep 2025 (Wed) 0.5587 0.94 0.52 0.8732 320,373
9th Sep 2025 (Tue) 0.5034 0.5375 0.499 0.5257 573,163
8th Sep 2025 (Mon) 0.485 0.5399 0.4707 0.5014 3,275
5th Sep 2025 (Fri) 0.515 0.515 0.4785 0.4994 11,897
4th Sep 2025 (Thu) 0.5234 0.589 0.5028 0.5092 73,370
3rd Sep 2025 (Wed) 0.5173 0.55 0.51 0.5214 3,882
2nd Sep 2025 (Tue) 0.5266 0.531 0.5127 0.5336 1,612
1st Sep 2025 (Mon) 0.52 0.541 0.52 0.5179 2,650
29th Aug 2025 (Fri) 0.52 0.541 0.52 0.5179 2,650
28th Aug 2025 (Thu) 0.55 0.5639 0.5484 0.5484 7,595
27th Aug 2025 (Wed) 0.52 0.5617 0.515 0.5608 25,577
26th Aug 2025 (Tue) 0.51 0.70 0.4874 0.5113 309,988
25th Aug 2025 (Mon) 0.55 0.55 0.5271 0.5278 5,620
22nd Aug 2025 (Fri) 0.54 0.56 0.54 0.5476 2,783
21st Aug 2025 (Thu) 0.5482 0.56 0.5482 0.5532 1,751
20th Aug 2025 (Wed) 0.5298 0.565 0.5298 0.56 9,115
19th Aug 2025 (Tue) 0.5102 0.5695 0.5102 0.548 8,391
18th Aug 2025 (Mon) 0.51 0.536 0.50 0.5216 20,166
15th Aug 2025 (Fri) 0.525 0.54 0.5223 0.5266 11,689
14th Aug 2025 (Thu) 0.50 0.5999 0.495 0.55 55,219
13th Aug 2025 (Wed) 0.4915 0.5118 0.4915 0.5083 3,503
12th Aug 2025 (Tue) 0.4955 0.515 0.4955 0.5147 13,331
11th Aug 2025 (Mon) 0.5201 0.5217 0.49 0.505 10,530
8th Aug 2025 (Fri) 0.5103 0.5818 0.501 0.52 84,510
7th Aug 2025 (Thu) 0.50 0.529 0.50 0.5331 3,331
6th Aug 2025 (Wed) 0.5402 0.541 0.50 0.5201 14,062
5th Aug 2025 (Tue) 0.503 0.6292 0.503 0.546 63,584
4th Aug 2025 (Mon) 0.4722 0.5294 0.4722 0.5162 25,294
1st Aug 2025 (Fri) 0.45 0.53 0.4493 0.47 92,867
31st Jul 2025 (Thu) 0.4886 0.57 0.4448 0.4646 123,853
30th Jul 2025 (Wed) 0.47 0.47 0.4213 0.45 7,521
29th Jul 2025 (Tue) 0.4773 0.4773 0.4631 0.461 3,191
28th Jul 2025 (Mon) 0.4786 0.4786 0.4603 0.466 1,481
25th Jul 2025 (Fri) 0.4912 0.4912 0.4635 0.4869 13,928
24th Jul 2025 (Thu) 0.487 0.49 0.4756 0.4911 12,498
23rd Jul 2025 (Wed) 0.4601 0.5399 0.46 0.4875 61,823
22nd Jul 2025 (Tue) 0.47 0.485 0.4513 0.4644 10,082
FTSE 100 Latest
Value9,216.67
Change0.00