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 |
Nov 14, 2016 | £267.10 | £267.10 | £260.60 | £263.00 | 4 287 596 |
Nov 11, 2016 | £265.30 | £266.90 | £261.50 | £263.30 | 4 153 113 |
Nov 10, 2016 | £274.30 | £277.20 | £262.10 | £263.80 | 5 628 297 |
Nov 09, 2016 | £265.00 | £271.30 | £262.50 | £271.00 | 3 330 532 |
Nov 08, 2016 | £270.10 | £274.80 | £269.90 | £272.90 | 3 727 354 |
Nov 07, 2016 | £270.80 | £270.80 | £266.40 | £269.50 | 2 922 752 |
Nov 04, 2016 | £269.90 | £269.90 | £263.80 | £265.80 | 2 785 432 |
Nov 03, 2016 | £268.20 | £277.90 | £267.00 | £272.50 | 4 667 069 |
Nov 02, 2016 | £268.80 | £273.10 | £268.30 | £270.40 | 3 158 727 |
Nov 01, 2016 | £274.00 | £275.80 | £269.60 | £270.60 | 3 457 866 |
Oct 31, 2016 | £274.90 | £276.70 | £272.60 | £275.50 | 4 423 017 |
Oct 28, 2016 | £280.20 | £280.90 | £274.30 | £276.00 | 5 573 826 |
Oct 27, 2016 | £282.50 | £285.00 | £279.90 | £281.40 | 3 889 110 |
Oct 26, 2016 | £284.10 | £286.80 | £278.60 | £282.20 | 4 885 597 |
Oct 25, 2016 | £287.60 | £291.30 | £283.80 | £286.20 | 8 726 771 |
Oct 24, 2016 | £291.60 | £294.60 | £289.10 | £291.20 | 2 367 380 |
Oct 21, 2016 | £292.20 | £292.60 | £289.10 | £291.60 | 3 603 326 |
Oct 20, 2016 | £288.00 | £293.30 | £288.00 | £293.20 | 3 818 072 |
Oct 19, 2016 | £293.40 | £295.20 | £290.20 | £295.10 | 5 866 955 |
Oct 18, 2016 | £288.80 | £294.90 | £288.80 | £293.50 | 4 101 431 |
Oct 17, 2016 | £290.50 | £290.50 | £287.00 | £287.40 | 4 034 747 |
Oct 14, 2016 | £292.30 | £293.90 | £289.20 | £291.50 | 3 517 006 |
Oct 13, 2016 | £282.70 | £290.20 | £281.20 | £290.20 | 4 468 806 |
Oct 12, 2016 | £285.00 | £286.30 | £281.30 | £283.30 | 6 592 131 |
Oct 11, 2016 | £283.80 | £290.50 | £283.60 | £285.30 | 5 046 965 |
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.