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
18th Jul 2025 (Fri) 0.55 0.55 0.49 0.4906 21,139
17th Jul 2025 (Thu) 0.5501 0.5747 0.5501 0.57 22,449
16th Jul 2025 (Wed) 0.5301 0.60 0.5301 0.563 90,136
15th Jul 2025 (Tue) 0.57 0.5805 0.522 0.53 7,701
14th Jul 2025 (Mon) 0.5154 0.5594 0.5154 0.5437 6,841
11th Jul 2025 (Fri) 0.495 0.5152 0.495 0.51 3,497
10th Jul 2025 (Thu) 0.5016 0.5016 0.4953 0.4904 1,299
9th Jul 2025 (Wed) 0.5103 0.5199 0.4951 0.5021 3,727
8th Jul 2025 (Tue) 0.5099 0.5142 0.50 0.5132 5,593
7th Jul 2025 (Mon) 0.513 0.513 0.513 0.5143 110
4th Jul 2025 (Fri) 0.5371 0.5371 0.4803 0.5019 13,775
3rd Jul 2025 (Thu) 0.5371 0.5371 0.4803 0.5019 13,775
2nd Jul 2025 (Wed) 0.51 0.53 0.51 0.5373 2,659
1st Jul 2025 (Tue) 0.501 0.5398 0.5006 0.5226 1,946
30th Jun 2025 (Mon) 0.515 0.5379 0.515 0.52 4,982
27th Jun 2025 (Fri) 0.5107 0.533 0.4999 0.5023 11,000
26th Jun 2025 (Thu) 0.5421 0.5431 0.525 0.5412 3,431
25th Jun 2025 (Wed) 0.51 0.5476 0.51 0.547 7,840
24th Jun 2025 (Tue) 0.4901 0.5299 0.4613 0.5198 9,027
23rd Jun 2025 (Mon) 0.6161 0.6215 0.4133 0.5194 45,784
20th Jun 2025 (Fri) 0.64 0.6986 0.6201 0.6529 32,356
19th Jun 2025 (Thu) 0.566 0.7547 0.566 0.64 402,887
18th Jun 2025 (Wed) 0.566 0.7547 0.566 0.64 402,887
17th Jun 2025 (Tue) 0.51 0.611 0.4815 0.54 112,289
16th Jun 2025 (Mon) 0.475 0.60 0.475 0.5347 126,985
13th Jun 2025 (Fri) 0.4599 0.49 0.4578 0.479 21,448
12th Jun 2025 (Thu) 0.508 0.508 0.49 0.4849 7,930
11th Jun 2025 (Wed) 0.47 0.575 0.47 0.518 89,104
10th Jun 2025 (Tue) 0.445 0.48 0.4401 0.4697 16,487
9th Jun 2025 (Mon) 0.4721 0.4931 0.452 0.4522 7,766
6th Jun 2025 (Fri) 0.3995 0.46 0.3995 0.4599 45,888
5th Jun 2025 (Thu) 0.407 0.41 0.406 0.4029 2,587
4th Jun 2025 (Wed) 0.405 0.413 0.3925 0.40 6,319
3rd Jun 2025 (Tue) 0.429 0.44 0.3908 0.4053 5,229
2nd Jun 2025 (Mon) 0.398 0.409 0.392 0.394 7,695
30th May 2025 (Fri) 0.3997 0.4349 0.3983 0.3907 20,988
29th May 2025 (Thu) 0.419 0.465 0.4115 0.418 72,943
28th May 2025 (Wed) 0.425 0.78 0.365 0.3673 2,734,358
27th May 2025 (Tue) 0.4123 0.4123 0.4061 0.4061 6,334
26th May 2025 (Mon) 0.416 0.416 0.416 0.416 0
24th May 2025 (Sat) 0.38 0.449 0.38 0.416 31,237
23rd May 2025 (Fri) 0.38 0.449 0.38 0.417 31,237
22nd May 2025 (Thu) 0.395 0.3991 0.395 0.3991 8,212
21st May 2025 (Wed) 0.4023 0.4023 0.4023 0.4002 7,275
FTSE 100 Latest
Value8,992.12
Change19.48