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
15th Dec 2025 (Mon) 0.47 0.47 0.47 0.5128 1,864
12th Dec 2025 (Fri) 0.5296 0.5296 0.47 0.5129 300
11th Dec 2025 (Thu) 0.5194 0.5194 0.4911 0.4911 1,437
10th Dec 2025 (Wed) 0.5444 0.5444 0.50 0.528 1,321
9th Dec 2025 (Tue) 0.456 0.4944 0.456 0.4944 5,939
8th Dec 2025 (Mon) 0.48 0.48 0.4372 0.423 2,355
5th Dec 2025 (Fri) 0.4782 0.4782 0.4749 0.4749 186
4th Dec 2025 (Thu) 0.4782 0.4782 0.4782 0.4782 200
3rd Dec 2025 (Wed) 0.4563 0.4563 0.4563 0.455 304
2nd Dec 2025 (Tue) 0.49 0.49 0.48 0.48 95
1st Dec 2025 (Mon) 0.49 0.49 0.49 0.4749 100
28th Nov 2025 (Fri) 0.475 0.49 0.456 0.49 887
27th Nov 2025 (Thu) 0.47 0.48 0.4601 0.4944 600
26th Nov 2025 (Wed) 0.47 0.48 0.4601 0.4944 900
25th Nov 2025 (Tue) 0.459 0.469 0.4455 0.4699 1,603
24th Nov 2025 (Mon) 0.452 0.479 0.452 0.479 200
21st Nov 2025 (Fri) 0.48 0.48 0.446 0.435 200
20th Nov 2025 (Thu) 0.45 0.45 0.4469 0.488 2,290
19th Nov 2025 (Wed) 0.50 0.50 0.488 0.488 0
18th Nov 2025 (Tue) 0.50 0.50 0.50 0.50 200
17th Nov 2025 (Mon) 0.514 0.514 0.514 0.479 1,351
14th Nov 2025 (Fri) 0.49 0.49 0.49 0.48 389
13th Nov 2025 (Thu) 0.5285 0.5285 0.46 0.482 2,032
12th Nov 2025 (Wed) 0.48 0.5048 0.48 0.5048 316
11th Nov 2025 (Tue) 0.48 0.48 0.48 0.5099 100
10th Nov 2025 (Mon) 0.466 0.5012 0.465 0.5287 207
7th Nov 2025 (Fri) 0.4513 0.47 0.4513 0.4699 400
6th Nov 2025 (Thu) 0.5465 0.5465 0.4969 0.5463 564
5th Nov 2025 (Wed) 0.565 0.565 0.4627 0.5239 907
4th Nov 2025 (Tue) 0.545 0.5578 0.545 0.5578 0
3rd Nov 2025 (Mon) 0.545 0.5578 0.528 0.5578 3,066
31st Oct 2025 (Fri) 0.52 0.5837 0.52 0.5848 12,120
30th Oct 2025 (Thu) 0.579 0.579 0.54 0.5415 1,428
29th Oct 2025 (Wed) 0.5779 0.59 0.55 0.579 3,127
28th Oct 2025 (Tue) 0.55 0.58 0.55 0.5689 496
27th Oct 2025 (Mon) 0.5718 0.5718 0.5718 0.579 465
24th Oct 2025 (Fri) 0.551 0.5746 0.551 0.5623 353
23rd Oct 2025 (Thu) 0.5999 0.5999 0.5535 0.5998 1,720
22nd Oct 2025 (Wed) 0.58 0.58 0.58 0.5799 400
21st Oct 2025 (Tue) 0.5699 0.5893 0.5699 0.5999 1,041
20th Oct 2025 (Mon) 0.5698 0.571 0.555 0.5697 3,068
17th Oct 2025 (Fri) 0.58 0.60 0.58 0.6098 1,367
16th Oct 2025 (Thu) 0.60 0.6098 0.60 0.6098 1,000
FTSE 100 Latest
Value9,751.31
Change102.28