INTEK GROUP SPA Recent Share Price (LSE:0MB2)

LSE:0MB2 - KME Group SpA INTEK GROUP SPA
Sector: Unknown, Industry: Unknown

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
4 Oct 2017	EUR	0.3358	0.3358	0.3358	0.3358	0.3358	+0.007 (+2.22%)	18,540
2 Oct 2017	EUR	0.3285	0.3285	0.3285	0.3285	0.3285	+0.011 (+3.56%)	9,268
18 Sep 2017	EUR	0.3172	0.3172	0.3172	0.3172	0.3172	-0.021 (-6.10%)	9,261
31 Aug 2017	EUR	0.3378	0.3378	0.3378	0.3378	0.3378	+0.009 (+2.58%)	9,267
17 Aug 2015	EUR	0.3293	0.3293	0.3293	0.3293	0.3293	-0.015 (-4.44%)	12,000
23 Jun 2015	EUR	0.3446	0.3446	0.3446	0.3446	0.3446	-0.013 (-3.55%)	3,012
28 May 2015	EUR	0.3573	0.3573	0.3573	0.3573	0.3573	-0.008 (-2.08%)	3,012
8 Apr 2015	EUR	0.3649	0.3649	0.3649	0.3649	0.3649	+0.001 (+0.33%)	10,046
7 Apr 2015	EUR	0.3637	0.3637	0.3637	0.3637	0.3637	+0.006 (+1.65%)	30,075
2 Apr 2015	EUR	0.3578	0.3578	0.3578	0.3578	0.3578	+0.004 (+1.07%)	21,774
1 Apr 2015	EUR	0.354	0.354	0.354	0.354	0.354	+0 (+0.03%)	28,170
31 Mar 2015	EUR	0.3539	0.3539	0.3539	0.3539	0.3539	+0.003 (+0.71%)	18,915
30 Mar 2015	EUR	0.3514	0.3514	0.3514	0.3514	0.3514	+0.003 (+0.95%)	23,169
27 Mar 2015	EUR	0.3481	0.3481	0.3481	0.3481	0.3481	-0.007 (-1.94%)	16,102
26 Mar 2015	EUR	0.355	0.355	0.355	0.355	0.355	+0.01 (+2.99%)	16,259
25 Mar 2015	EUR	0.3447	0.3447	0.3447	0.3447	0.3447	+0.021 (+6.39%)	17,056
24 Mar 2015	EUR	0.324	0.324	0.324	0.324	0.324	+0.005 (+1.50%)	17,230
23 Mar 2015	EUR	0.3192	0.3192	0.3192	0.3192	0.3192	-0.001 (-0.44%)	17,033
20 Mar 2015	EUR	0.3206	0.3206	0.3206	0.3206	0.3206	-0.003 (-1.02%)	16,082
19 Mar 2015	EUR	0.3239	0.3239	0.3239	0.3239	0.3239	-0.005 (-1.52%)	14,876
17 Mar 2015	EUR	0.3289	0.3289	0.3289	0.3289	0.3289	-0.013 (-3.91%)	14,013
13 Mar 2015	EUR	0.3423	0.3423	0.3423	0.3423	0.3423	+0.01 (+3.07%)	3,801
12 Feb 2015	EUR	0.3321	0.3321	0.3321	0.3321	0.3321	+0.001 (+0.42%)	13,187
11 Feb 2015	EUR	0.3307	0.3307	0.3307	0.3307	0.3307	-0.004 (-1.05%)	4,008
10 Feb 2015	EUR	0.3342	0.3342	0.3342	0.3342	0.3342	+0.001 (+0.21%)	3,048
9 Feb 2015	EUR	0.3335	0.3335	0.3335	0.3335	0.3335	-0.003 (-0.89%)	12,959
6 Feb 2015	EUR	0.3365	0.3365	0.3365	0.3365	0.3365	+0.004 (+1.05%)	12,972
5 Feb 2015	EUR	0.333	0.333	0.333	0.333	0.333	-0.003 (-0.86%)	12,860
4 Feb 2015	EUR	0.3359	0.3359	0.3359	0.3359	0.3359	+0.002 (+0.57%)	4,221
2 Feb 2015	EUR	0.334	0.334	0.334	0.334	0.334	+0.003 (+0.94%)	8,059

First
3
4
5
6
7
Last

Unicorn Response |