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 |
Historical Intuit Inc prices
Date | Open | High | Low | Close | Volume |
Mar 02, 2017 | £284.90 | £285.50 | £282.20 | £284.50 | 3 827 098 |
Mar 01, 2017 | £286.80 | £286.80 | £281.80 | £285.80 | 4 671 813 |
Feb 28, 2017 | £288.10 | £289.20 | £286.50 | £286.90 | 4 758 388 |
Feb 27, 2017 | £294.90 | £296.50 | £288.30 | £288.30 | 5 242 947 |
Feb 24, 2017 | £294.60 | £296.80 | £292.80 | £293.10 | 5 966 341 |
Feb 23, 2017 | £284.00 | £298.30 | £283.10 | £294.00 | 11 396 004 |
Feb 22, 2017 | £276.00 | £277.30 | £273.20 | £275.40 | 3 651 320 |
Feb 21, 2017 | £275.70 | £278.10 | £275.20 | £276.10 | 4 728 534 |
Feb 20, 2017 | £274.90 | £276.30 | £273.90 | £275.30 | 4 595 158 |
Feb 17, 2017 | £272.00 | £274.80 | £271.20 | £273.50 | 5 560 053 |
Feb 16, 2017 | £271.90 | £273.40 | £270.20 | £271.40 | 3 673 953 |
Feb 15, 2017 | £272.10 | £273.50 | £271.70 | £272.40 | 2 846 647 |
Feb 14, 2017 | £270.90 | £272.80 | £269.00 | £271.50 | 3 409 130 |
Feb 13, 2017 | £272.40 | £273.30 | £270.40 | £270.40 | 3 569 663 |
Feb 10, 2017 | £273.90 | £275.20 | £271.00 | £271.20 | 3 548 490 |
Feb 09, 2017 | £271.50 | £274.80 | £271.50 | £272.90 | 3 246 591 |
Feb 08, 2017 | £269.20 | £273.60 | £267.40 | £271.70 | 4 612 663 |
Feb 07, 2017 | £267.60 | £269.40 | £266.50 | £268.50 | 3 462 601 |
Feb 06, 2017 | £268.50 | £269.80 | £266.50 | £266.50 | 2 627 481 |
Feb 03, 2017 | £267.10 | £270.20 | £266.60 | £268.70 | 3 286 878 |
Feb 02, 2017 | £268.90 | £268.90 | £265.30 | £267.00 | 4 227 054 |
Feb 01, 2017 | £270.90 | £271.40 | £265.40 | £268.90 | 4 358 062 |
Jan 31, 2017 | £268.90 | £270.70 | £267.80 | £270.30 | 4 963 235 |
Jan 30, 2017 | £268.30 | £268.30 | £265.10 | £268.10 | 2 909 271 |
Jan 27, 2017 | £272.10 | £272.10 | £266.90 | £269.50 | 2 286 168 |
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.