XLON:INTU
Delisted
Intuit Inc Stock Price (Quote)
£0.0200
+0 (+0%)
At Close: Sep 07, 2020
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £0.0200 | £0.0200 | Monday, 7th Sep 2020 INTU.L stock ended at £0.0200. During the day the stock fluctuated 0% from a day low at £0.0200 to a day high of £0.0200. |
90 days | £0.0100 | £0.0900 | |
52 weeks | £0.0100 | £0.513 |
Date | Open | High | Low | Close | Volume |
Sep 16, 2019 | £0.447 | £0.455 | £0.421 | £0.430 | 4 327 306 |
Sep 13, 2019 | £0.430 | £0.455 | £0.429 | £0.450 | 4 195 083 |
Sep 12, 2019 | £0.457 | £0.478 | £0.424 | £0.433 | 5 072 243 |
Sep 11, 2019 | £0.415 | £0.474 | £0.415 | £0.458 | 9 142 637 |
Sep 10, 2019 | £0.403 | £0.432 | £0.403 | £0.417 | 7 567 406 |
Sep 09, 2019 | £0.418 | £0.446 | £0.393 | £0.403 | 10 026 335 |
Sep 06, 2019 | £0.342 | £0.365 | £0.338 | £0.365 | 3 802 970 |
Sep 05, 2019 | £0.356 | £0.368 | £0.335 | £0.357 | 4 674 543 |
Sep 04, 2019 | £0.340 | £0.373 | £0.340 | £0.359 | 2 725 527 |
Sep 03, 2019 | £0.382 | £0.386 | £0.337 | £0.346 | 5 780 997 |
Sep 02, 2019 | £0.349 | £0.349 | £0.349 | £0.349 | 0 |
Aug 30, 2019 | £0.385 | £0.426 | £0.382 | £0.408 | 6 369 847 |
Aug 29, 2019 | £0.387 | £0.393 | £0.373 | £0.378 | 4 340 418 |
Aug 28, 2019 | £0.368 | £0.385 | £0.368 | £0.382 | 4 955 821 |
Aug 27, 2019 | £0.349 | £0.378 | £0.345 | £0.378 | 5 675 901 |
Aug 26, 2019 | £0.349 | £0.349 | £0.349 | £0.349 | 0 |
Aug 23, 2019 | £0.323 | £0.359 | £0.323 | £0.349 | 3 626 652 |
Aug 22, 2019 | £0.330 | £0.338 | £0.318 | £0.322 | 5 933 346 |
Aug 21, 2019 | £0.355 | £0.355 | £0.333 | £0.339 | 3 524 363 |
Aug 20, 2019 | £0.366 | £0.366 | £0.342 | £0.348 | 2 501 769 |
Aug 19, 2019 | £0.361 | £0.374 | £0.354 | £0.364 | 3 241 316 |
Aug 16, 2019 | £0.396 | £0.396 | £0.358 | £0.366 | 3 592 745 |
Aug 15, 2019 | £0.388 | £0.400 | £0.378 | £0.389 | 4 842 608 |
Aug 14, 2019 | £0.362 | £0.396 | £0.354 | £0.394 | 8 943 356 |
Aug 13, 2019 | £0.340 | £0.363 | £0.340 | £0.363 | 8 295 515 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use INTU.L stock historical prices to predict future price movements?
Trend Analysis: Examine the INTU.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the INTU.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.