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
6th Feb 2026 (Fri) 0.32 0.3299 0.32 0.3204 447
5th Feb 2026 (Thu) 0.35 0.3501 0.32 0.3221 5,731
4th Feb 2026 (Wed) 0.3598 0.38 0.3524 0.3531 1,138
3rd Feb 2026 (Tue) 0.376 0.38 0.3408 0.3403 15,884
2nd Feb 2026 (Mon) 0.3845 0.43 0.3751 0.3907 21,064
30th Jan 2026 (Fri) 0.3802 0.52 0.3713 0.40 9,133
29th Jan 2026 (Thu) 0.374 0.374 0.3666 0.3745 665
28th Jan 2026 (Wed) 0.3555 0.38 0.3555 0.325 4,946
27th Jan 2026 (Tue) 0.3333 0.3333 0.325 0.325 176
26th Jan 2026 (Mon) 0.3333 0.3333 0.3207 0.3383 549
23rd Jan 2026 (Fri) 0.34 0.34 0.3222 0.338 9
22nd Jan 2026 (Thu) 0.3842 0.3842 0.32 0.332 32,187
21st Jan 2026 (Wed) 0.41 0.41 0.401 0.41 1,049
20th Jan 2026 (Tue) 0.4113 0.4113 0.3826 0.4129 8,648
19th Jan 2026 (Mon) 0.4215 0.428 0.42 0.42 13,301
16th Jan 2026 (Fri) 0.4215 0.428 0.42 0.42 13,301
15th Jan 2026 (Thu) 0.48 0.48 0.42 0.4292 11,957
14th Jan 2026 (Wed) 0.489 0.49 0.4853 0.4802 3,144
13th Jan 2026 (Tue) 0.49 0.49 0.49 0.4956 2,467
12th Jan 2026 (Mon) 0.485 0.49 0.4845 0.4956 3,454
9th Jan 2026 (Fri) 0.50 0.50 0.4914 0.4914 4,344
8th Jan 2026 (Thu) 0.50 0.50 0.48 0.499 5,525
7th Jan 2026 (Wed) 0.5811 0.5811 0.49 0.50 32,262
6th Jan 2026 (Tue) 0.5811 0.598 0.575 0.5883 19,344
5th Jan 2026 (Mon) 0.6003 0.609 0.5801 0.5811 10,493
2nd Jan 2026 (Fri) 0.60 0.60 0.60 0.6044 5,123
1st Jan 2026 (Thu) 0.5861 0.5911 0.5861 0.6001 263
31st Dec 2025 (Wed) 0.5861 0.5911 0.5861 0.6001 263
30th Dec 2025 (Tue) 0.5701 0.58 0.5701 0.599 6,800
29th Dec 2025 (Mon) 0.55 0.606 0.54 0.5803 6,968
26th Dec 2025 (Fri) 0.5801 0.5801 0.578 0.58 239
25th Dec 2025 (Thu) 0.5801 0.5801 0.5777 0.5999 237
24th Dec 2025 (Wed) 0.5801 0.5801 0.5777 0.5999 237
23rd Dec 2025 (Tue) 0.58 0.58 0.58 0.585 114
22nd Dec 2025 (Mon) 0.5641 0.5641 0.5641 0.59 6
19th Dec 2025 (Fri) 0.5727 0.5727 0.5401 0.5687 7,505
18th Dec 2025 (Thu) 0.5801 0.5801 0.5801 0.5825 14
17th Dec 2025 (Wed) 0.5911 0.5911 0.5911 0.5871 429
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
FTSE 100 Latest
Value10,369.75
Change60.53