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 Gro (INTJ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 0.61 0.61 0.6059 0.6059 0
15th Dec 2025 (Mon) 0.61 0.61 0.6076 0.6076 10,000
12th Dec 2025 (Fri) 0.61 0.61 0.6002 0.6002 381
11th Dec 2025 (Thu) 0.61 0.61 0.61 0.61 588
10th Dec 2025 (Wed) 0.60 0.609 0.60 0.6076 1,632
9th Dec 2025 (Tue) 0.5834 0.5834 0.5739 0.5802 579
8th Dec 2025 (Mon) 0.6043 0.6043 0.5962 0.6124 204
5th Dec 2025 (Fri) 0.5853 0.62 0.5853 0.62 30,648
4th Dec 2025 (Thu) 0.59 0.5949 0.59 0.5921 11,277
3rd Dec 2025 (Wed) 0.5649 0.584 0.5645 0.584 11,943
2nd Dec 2025 (Tue) 0.5418 0.5418 0.5418 0.5595 768
1st Dec 2025 (Mon) 0.549 0.549 0.5377 0.5377 0
28th Nov 2025 (Fri) 0.549 0.5587 0.5408 0.5284 1,367
27th Nov 2025 (Thu) 0.4905 0.4905 0.4801 0.4801 500
26th Nov 2025 (Wed) 0.4905 0.4905 0.4801 0.4801 300
25th Nov 2025 (Tue) 0.51 0.51 0.5002 0.51 1,296
24th Nov 2025 (Mon) 0.48 0.48 0.48 0.517 0
21st Nov 2025 (Fri) 0.4806 0.50 0.4806 0.4948 1,194
20th Nov 2025 (Thu) 0.50 0.50 0.4425 0.4425 1,864
19th Nov 2025 (Wed) 0.50 0.5151 0.4262 0.4425 13,346
18th Nov 2025 (Tue) 0.519 0.519 0.49 0.5281 22,424
17th Nov 2025 (Mon) 0.52 0.5302 0.52 0.547 1,008
14th Nov 2025 (Fri) 0.5312 0.5555 0.531 0.5343 7,181
13th Nov 2025 (Thu) 0.5599 0.56 0.53 0.5499 11,490
12th Nov 2025 (Wed) 0.59 0.6199 0.555 0.588 12,874
11th Nov 2025 (Tue) 0.5388 0.58 0.5388 0.5699 5,818
10th Nov 2025 (Mon) 0.5551 0.5555 0.5421 0.5595 2,503
7th Nov 2025 (Fri) 0.5451 0.5451 0.5451 0.5477 446
6th Nov 2025 (Thu) 0.5426 0.551 0.5222 0.549 107,564
5th Nov 2025 (Wed) 0.543 0.58 0.5422 0.58 8,941
4th Nov 2025 (Tue) 0.5401 0.5415 0.5401 0.5415 0
3rd Nov 2025 (Mon) 0.5401 0.55 0.5401 0.5415 36,763
31st Oct 2025 (Fri) 0.54 0.5436 0.51 0.5436 68,611
30th Oct 2025 (Thu) 0.55 0.5582 0.529 0.533 96,437
29th Oct 2025 (Wed) 0.518 0.518 0.4931 0.49 1,100
28th Oct 2025 (Tue) 0.498 0.56 0.4821 0.488 1,275
27th Oct 2025 (Mon) 0.51 0.53 0.5056 0.5122 3,390
24th Oct 2025 (Fri) 0.52 0.55 0.52 0.54 5,545
23rd Oct 2025 (Thu) 0.48 0.53 0.48 0.5053 7,380
22nd Oct 2025 (Wed) 0.50 0.50 0.4954 0.50 3,790
21st Oct 2025 (Tue) 0.52 0.52 0.5061 0.5061 3,310
20th Oct 2025 (Mon) 0.4925 0.505 0.4925 0.5002 33,470
17th Oct 2025 (Fri) 0.46 0.515 0.451 0.5149 3,382
FTSE 100 Latest
Value9,684.79
Change-66.52