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!

Intergroup Corp (INTG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 12.44 12.44 11.24 11.24 104
17th Jul 2025 (Thu) 12.44 12.44 11.00 10.90 510
16th Jul 2025 (Wed) 14.00 14.00 12.35 11.10 913
15th Jul 2025 (Tue) 13.00 13.34 13.00 13.04 1,026
14th Jul 2025 (Mon) 12.59 14.00 12.49 13.10 1,057
11th Jul 2025 (Fri) 12.75 12.75 11.96 11.96 60
10th Jul 2025 (Thu) 12.75 12.75 12.75 11.77 597
9th Jul 2025 (Wed) 12.27 13.21 12.27 13.21 300
8th Jul 2025 (Tue) 12.27 12.27 12.25 12.25 6
7th Jul 2025 (Mon) 12.27 12.27 12.27 12.27 166
4th Jul 2025 (Fri) 12.24 12.24 12.20 12.20 4
3rd Jul 2025 (Thu) 12.24 12.24 12.20 12.20 4
2nd Jul 2025 (Wed) 12.24 12.24 11.85 11.85 78
1st Jul 2025 (Tue) 12.24 12.24 12.24 11.74 3
30th Jun 2025 (Mon) 12.24 12.24 12.24 11.55 203
27th Jun 2025 (Fri) 15.49 15.49 15.49 13.05 930
26th Jun 2025 (Thu) 15.15 15.15 13.21 13.3969 1,135
25th Jun 2025 (Wed) 13.64 15.37 13.64 15.12 1,685
24th Jun 2025 (Tue) 11.91 12.40 11.91 12.94 1,307
23rd Jun 2025 (Mon) 11.88 11.88 11.25 11.25 0
20th Jun 2025 (Fri) 11.88 11.88 11.16 11.16 0
19th Jun 2025 (Thu) 11.88 11.88 11.70 11.70 0
18th Jun 2025 (Wed) 11.88 11.88 11.70 11.70 0
17th Jun 2025 (Tue) 11.88 11.88 11.85 11.85 13
16th Jun 2025 (Mon) 11.88 11.88 11.88 11.88 100
13th Jun 2025 (Fri) 11.51 11.51 11.40 11.40 2
12th Jun 2025 (Thu) 11.51 11.85 11.51 11.30 351
11th Jun 2025 (Wed) 11.93 11.93 11.80 11.80 11
10th Jun 2025 (Tue) 11.93 11.93 11.80 11.80 0
9th Jun 2025 (Mon) 11.93 11.93 11.93 11.50 152
6th Jun 2025 (Fri) 11.23 11.96 11.23 11.96 200
5th Jun 2025 (Thu) 11.93 11.93 11.445 10.18 1,200
4th Jun 2025 (Wed) 12.01 12.01 11.52 11.52 0
3rd Jun 2025 (Tue) 12.01 12.01 11.95 11.95 27
2nd Jun 2025 (Mon) 12.01 12.01 12.01 12.01 237
30th May 2025 (Fri) 12.43 12.43 11.7035 11.7035 0
29th May 2025 (Thu) 12.43 12.43 11.70 11.70 104
28th May 2025 (Wed) 12.20 12.20 12.20 12.20 0
27th May 2025 (Tue) 12.00 12.00 12.00 12.00 0
26th May 2025 (Mon) 12.00 12.00 12.00 12.00 0
24th May 2025 (Sat) 11.62 12.00 11.62 12.00 0
23rd May 2025 (Fri) 11.62 11.62 11.62 11.62 0
22nd May 2025 (Thu) 11.45 11.45 11.45 11.45 353
21st May 2025 (Wed) 11.61 11.61 11.61 11.61 0
FTSE 100 Latest
Value8,995.29
Change3.17