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
18th Jul 2025 (Fri) 1.61 1.61 1.44 1.41 1,665
17th Jul 2025 (Thu) 1.60 1.60 1.56 1.59 5,415
16th Jul 2025 (Wed) 1.41 1.56 1.40 1.53 4,028
15th Jul 2025 (Tue) 1.52 1.69 1.12 1.40 121,391
14th Jul 2025 (Mon) 1.59 1.69 1.59 1.65 21,202
11th Jul 2025 (Fri) 1.40 1.52 1.35 1.50 25,474
10th Jul 2025 (Thu) 1.27 1.34 1.27 1.375 26,117
9th Jul 2025 (Wed) 1.20 1.28 1.17 1.27 6,723
8th Jul 2025 (Tue) 1.18 1.21 1.13 1.18 17,372
7th Jul 2025 (Mon) 1.06 1.14 1.04 1.12 9,381
4th Jul 2025 (Fri) 1.02 1.11 1.02 1.08 44,275
3rd Jul 2025 (Thu) 1.02 1.11 1.02 1.08 44,275
2nd Jul 2025 (Wed) 0.9921 1.02 0.981 1.00 66,595
1st Jul 2025 (Tue) 0.996 1.00 0.99 0.9999 34,640
30th Jun 2025 (Mon) 1.02 1.05 0.982 1.04 22,638
27th Jun 2025 (Fri) 1.04 1.05 0.9411 1.02 34,057
26th Jun 2025 (Thu) 1.02 1.05 0.9845 1.01 34,389
25th Jun 2025 (Wed) 0.94 1.03 0.94 0.9998 41,241
24th Jun 2025 (Tue) 0.896 0.945 0.89 0.918 37,320
23rd Jun 2025 (Mon) 0.8598 0.88 0.85 0.86 1,784
20th Jun 2025 (Fri) 0.84 0.8899 0.79 0.85 3,965
19th Jun 2025 (Thu) 0.76 0.90 0.76 0.84 70,782
18th Jun 2025 (Wed) 0.76 0.90 0.76 0.84 70,782
17th Jun 2025 (Tue) 0.5602 0.7068 0.5602 0.70 42,079
16th Jun 2025 (Mon) 0.76 0.76 0.51 0.523 159,068
13th Jun 2025 (Fri) 0.77 0.80 0.77 0.7841 5,287
12th Jun 2025 (Thu) 0.73 0.77 0.73 0.751 7,986
11th Jun 2025 (Wed) 0.7399 0.75 0.7399 0.77 6,380
10th Jun 2025 (Tue) 0.73 0.73 0.70 0.73 35,282
9th Jun 2025 (Mon) 0.6479 0.74 0.6479 0.7225 29,290
6th Jun 2025 (Fri) 0.651 0.6686 0.651 0.668 3,110
5th Jun 2025 (Thu) 0.5832 0.5832 0.5832 0.6188 67
4th Jun 2025 (Wed) 0.61 0.64 0.60 0.60 7,158
3rd Jun 2025 (Tue) 0.5713 0.5977 0.571 0.60 1,762
2nd Jun 2025 (Mon) 0.6197 0.6291 0.5812 0.5978 4,930
30th May 2025 (Fri) 0.62 0.64 0.6199 0.635 1,684
29th May 2025 (Thu) 0.625 0.67 0.625 0.638 5,371
28th May 2025 (Wed) 0.5628 0.59 0.57 0.59 8,884
27th May 2025 (Tue) 0.5614 0.585 0.5614 0.562 3,866
26th May 2025 (Mon) 0.559 0.559 0.559 0.559 0
24th May 2025 (Sat) 0.5416 0.559 0.5416 0.559 0
23rd May 2025 (Fri) 0.5416 0.5416 0.5416 0.5416 0
22nd May 2025 (Thu) 0.535 0.535 0.535 0.535 2,400
21st May 2025 (Wed) 0.561 0.561 0.5424 0.5424 3,937
FTSE 100 Latest
Value8,998.70
Change6.58