Close
Company Search
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!

Sparkline Intan (ITAN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 34.83 34.88 34.74 34.90 2,559
18th Sep 2025 (Thu) 34.89 34.91 34.82 34.94 3,410
17th Sep 2025 (Wed) 34.62 34.73 34.62 34.5054 107
16th Sep 2025 (Tue) 34.35 34.35 34.35 34.4035 700
15th Sep 2025 (Mon) 34.43 34.43 34.43 34.426 500
12th Sep 2025 (Fri) 34.47 34.47 34.3337 34.3337 0
11th Sep 2025 (Thu) 34.47 34.47 34.47 34.73 562
10th Sep 2025 (Wed) 34.03 34.03 34.03 34.0528 300
9th Sep 2025 (Tue) 34.14 34.15 34.14 34.223 2,100
8th Sep 2025 (Mon) 34.16 34.28 34.13 34.28 2,100
5th Sep 2025 (Fri) 34.08 34.08 34.07 34.1602 3,519
4th Sep 2025 (Thu) 33.89 33.9786 33.89 33.9786 170
3rd Sep 2025 (Wed) 33.89 33.89 33.7129 33.7129 6
2nd Sep 2025 (Tue) 33.89 33.89 33.6158 33.6158 107
1st Sep 2025 (Mon) 33.89 33.89 33.79 33.79 0
29th Aug 2025 (Fri) 33.89 33.89 33.79 33.79 0
28th Aug 2025 (Thu) 33.89 33.89 33.88 33.88 0
27th Aug 2025 (Wed) 33.89 33.89 33.8623 33.8623 0
26th Aug 2025 (Tue) 33.89 33.89 33.7012 33.7012 0
25th Aug 2025 (Mon) 33.89 33.89 33.6788 33.6788 6
22nd Aug 2025 (Fri) 33.89 33.89 33.84 33.822 254
21st Aug 2025 (Thu) 33.38 33.38 33.1293 33.1293 0
20th Aug 2025 (Wed) 33.38 33.38 33.2234 33.2234 40
19th Aug 2025 (Tue) 33.38 33.38 33.3476 33.3476 5
18th Aug 2025 (Mon) 33.38 33.42 33.38 33.42 0
15th Aug 2025 (Fri) 33.38 33.38 33.38 33.3183 100
14th Aug 2025 (Thu) 33.24 33.2984 33.24 33.2984 0
13th Aug 2025 (Wed) 33.24 33.24 33.24 33.3775 0
12th Aug 2025 (Tue) 32.48 32.8255 32.48 32.8255 0
11th Aug 2025 (Mon) 32.48 32.48 32.2413 32.2413 0
8th Aug 2025 (Fri) 32.48 32.48 32.45 32.3998 282
7th Aug 2025 (Thu) 31.94 32.33 31.94 32.33 0
6th Aug 2025 (Wed) 31.94 32.21 31.94 32.21 0
5th Aug 2025 (Tue) 31.94 32.2365 31.94 32.2365 0
4th Aug 2025 (Mon) 31.94 32.1966 31.94 32.1966 15
1st Aug 2025 (Fri) 31.94 31.94 31.94 31.8416 0
31st Jul 2025 (Thu) 33.19 33.19 32.419 32.419 0
30th Jul 2025 (Wed) 33.19 33.19 32.7473 32.7473 0
29th Jul 2025 (Tue) 33.19 33.19 32.9017 32.9017 0
28th Jul 2025 (Mon) 33.19 33.19 33.19 33.1245 179
25th Jul 2025 (Fri) 33.25 33.2635 33.25 33.2635 0
24th Jul 2025 (Thu) 33.25 33.25 33.25 33.27 263
23rd Jul 2025 (Wed) 33.32 33.48 33.32 33.4847 1,626
22nd Jul 2025 (Tue) 32.82 33.0554 32.82 33.0554 0
FTSE 100 Latest
Value9,226.50
Change9.83