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
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
23rd May 2025 (Fri) 14.828 14.828 14.522 14.601 5,832
22nd May 2025 (Thu) 14.776 14.776 14.776 14.759 342
21st May 2025 (Wed) 14.828 14.918 14.732 14.89 2,324
20th May 2025 (Tue) 14.872 14.872 14.844 14.844 22,952
19th May 2025 (Mon) 14.734 14.762 14.734 14.762 1,954
16th May 2025 (Fri) 14.48 14.684 14.48 14.684 896
15th May 2025 (Thu) 14.732 14.732 14.732 14.48 36
14th May 2025 (Wed) 14.62 14.67 14.62 14.63 399
13th May 2025 (Tue) 14.426 14.514 14.426 14.531 556
12th May 2025 (Mon) 14.196 14.33 14.196 14.30 2,824
9th May 2025 (Fri) 13.863 13.869 13.863 13.869 434
8th May 2025 (Thu) 13.808 13.808 13.808 13.863 1,081
7th May 2025 (Wed) 13.786 13.786 13.626 13.626 712
6th May 2025 (Tue) 13.708 13.738 13.694 13.724 1,231
5th May 2025 (Mon) 13.85422 13.85422 13.85422 13.85422 1
2nd May 2025 (Fri) 13.824 13.824 13.824 13.835 196
FTSE 100 Latest
Value8,785.33
Change0.00