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!

Han Gins Mega (ITEK) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 16.70 16.70 16.592 16.688 17,055
24th Jul 2025 (Thu) 16.784 16.784 16.732 16.726 580
23rd Jul 2025 (Wed) 16.838 16.838 16.838 16.695 539
22nd Jul 2025 (Tue) 16.66 16.702 16.532 16.702 4,813
21st Jul 2025 (Mon) 16.748 16.898 16.686 16.88 16,538
18th Jul 2025 (Fri) 16.482 16.624 16.482 16.624 101
17th Jul 2025 (Thu) 16.362 16.482 16.362 16.482 33,587
16th Jul 2025 (Wed) 16.226 16.226 16.22 16.247 55,642
15th Jul 2025 (Tue) 16.294 16.294 16.166 16.166 22,596
14th Jul 2025 (Mon) 16.078 16.238 16.078 16.238 25,097
11th Jul 2025 (Fri) 16.278 16.29 16.232 16.138 2,940
10th Jul 2025 (Thu) 16.28 16.298 16.274 16.244 2,924
9th Jul 2025 (Wed) 16.192 16.192 16.192 16.115 1,093
8th Jul 2025 (Tue) 16.142 16.216 16.12 16.112 5,173
7th Jul 2025 (Mon) 16.174 16.174 16.174 16.084 6,198
4th Jul 2025 (Fri) 16.324 16.324 16.324 16.135 9,014
3rd Jul 2025 (Thu) 15.84 16.08 15.84 16.203 5,048
2nd Jul 2025 (Wed) 16.228 16.228 15.836 15.942 1,615
1st Jul 2025 (Tue) 16.002 16.002 15.788 15.804 12,730
30th Jun 2025 (Mon) 15.956 15.956 15.956 15.872 110
27th Jun 2025 (Fri) 15.714 15.724 15.658 15.704 1,561
26th Jun 2025 (Thu) 15.536 15.536 15.464 15.508 2,677
25th Jun 2025 (Wed) 15.462 15.544 15.462 15.472 5,343
24th Jun 2025 (Tue) 15.33 15.33 15.33 15.425 4,004
23rd Jun 2025 (Mon) 15.084 15.084 14.944 14.992 3,170
20th Jun 2025 (Fri) 15.054 15.17 15.034 15.034 1,288
19th Jun 2025 (Thu) 15.07 15.07 15.07 14.918 1
18th Jun 2025 (Wed) 15.20 15.20 15.07 15.141 4,596
17th Jun 2025 (Tue) 15.289 15.289 15.139 15.139 7
16th Jun 2025 (Mon) 15.164 15.338 15.164 15.289 76
13th Jun 2025 (Fri) 15.068 15.142 15.068 15.134 58,668
12th Jun 2025 (Thu) 15.312 15.312 15.212 15.212 662
11th Jun 2025 (Wed) 15.37 15.37 15.216 15.216 16,023
10th Jun 2025 (Tue) 15.246 15.362 15.246 15.289 2,367
9th Jun 2025 (Mon) 15.242 15.242 15.178 15.188 2,515
6th Jun 2025 (Fri) 14.906 15.05 14.906 15.085 1,388
5th Jun 2025 (Thu) 15.002 15.002 14.974 15.074 12,869
4th Jun 2025 (Wed) 14.646 14.919 14.646 14.919 40
3rd Jun 2025 (Tue) 14.656 14.656 14.646 14.646 1,642
2nd Jun 2025 (Mon) 14.40 14.48 14.38 14.464 3,327
30th May 2025 (Fri) 14.62 14.65 14.57 14.517 5,681
29th May 2025 (Thu) 14.984 14.984 14.76 14.779 1,326
28th May 2025 (Wed) 14.86 14.86 14.702 14.719 17,270
27th May 2025 (Tue) 14.952 14.952 14.826 14.892 1,759
26th May 2025 (Mon) 14.83982 14.83982 14.83982 14.83982 4
FTSE 100 Latest
Value9,120.31
Change-18.06