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
6th Feb 2026 (Fri) 37.89 38.18 37.89 38.2746 2,331
5th Feb 2026 (Thu) 37.94 37.94 37.65 37.5588 0
4th Feb 2026 (Wed) 37.83 38.1054 37.83 38.1054 0
3rd Feb 2026 (Tue) 37.83 37.83 37.83 38.0338 21
2nd Feb 2026 (Mon) 38.01 38.4271 38.01 38.4271 0
30th Jan 2026 (Fri) 38.01 38.01 37.86 37.9748 0
29th Jan 2026 (Thu) 38.05 38.05 38.05 38.21 0
28th Jan 2026 (Wed) 38.17 38.17 38.1319 38.1319 36
27th Jan 2026 (Tue) 38.17 38.17 38.17 38.1319 0
26th Jan 2026 (Mon) 38.20 38.20 38.20 38.1725 0
23rd Jan 2026 (Fri) 38.20 38.20 38.08 38.0898 1,025
22nd Jan 2026 (Thu) 38.37 38.37 38.37 38.33 1,377
21st Jan 2026 (Wed) 38.57 38.57 38.11 38.11 12
20th Jan 2026 (Tue) 38.57 38.57 37.4173 37.4173 25
19th Jan 2026 (Mon) 38.57 38.57 38.153 38.153 12
16th Jan 2026 (Fri) 38.57 38.57 38.153 38.153 12
15th Jan 2026 (Thu) 38.57 38.57 38.57 38.4376 142
14th Jan 2026 (Wed) 38.31 38.365 38.31 38.3569 2,249
13th Jan 2026 (Tue) 38.48 38.56 38.48 38.56 0
12th Jan 2026 (Mon) 38.48 38.54 38.48 38.56 0
9th Jan 2026 (Fri) 38.55 38.55 38.55 38.5453 279
8th Jan 2026 (Thu) 38.32 38.44 38.32 38.275 3,133
7th Jan 2026 (Wed) 38.10 38.1263 38.10 38.1263 96
6th Jan 2026 (Tue) 38.10 38.40 38.10 38.45 100
5th Jan 2026 (Mon) 37.73 37.73 37.73 37.6948 270
2nd Jan 2026 (Fri) 37.39 37.39 37.2309 37.2309 1
1st Jan 2026 (Thu) 37.39 37.39 37.0362 37.0362 10
31st Dec 2025 (Wed) 37.39 37.39 37.0362 37.0362 10
30th Dec 2025 (Tue) 37.39 37.39 37.3248 37.3248 0
29th Dec 2025 (Mon) 37.39 37.39 37.2962 37.2962 0
26th Dec 2025 (Fri) 37.39 37.51 37.38 37.515 495
25th Dec 2025 (Thu) 37.37 37.50 37.37 37.50 2,126
24th Dec 2025 (Wed) 37.37 37.50 37.37 37.50 2,126
23rd Dec 2025 (Tue) 37.27 37.27 37.27 37.2915 1,073
22nd Dec 2025 (Mon) 37.42 37.42 37.42 37.4138 0
19th Dec 2025 (Fri) 36.87 37.1362 36.87 37.1362 0
18th Dec 2025 (Thu) 36.87 36.87 36.87 36.8203 141
17th Dec 2025 (Wed) 37.04 37.04 36.82 36.6357 1,000
16th Dec 2025 (Tue) 36.96 36.96 36.96 36.9351 101
15th Dec 2025 (Mon) 37.16 37.19 37.15 37.11 202
12th Dec 2025 (Fri) 37.54 37.54 37.16 37.16 0
11th Dec 2025 (Thu) 37.54 37.54 37.52 37.43 664
10th Dec 2025 (Wed) 37.39 37.39 37.39 37.3214 0
9th Dec 2025 (Tue) 36.78 36.78 36.78 36.7303 100
8th Dec 2025 (Mon) 36.81 36.88 36.81 36.7057 19
FTSE 100 Latest
Value10,369.75
Change60.53