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
18 Nov 2014	EUR	0.3385	0.3385	0.3385	0.3385	0.3385	+0.005 (+1.65%)	11,837
17 Nov 2014	EUR	0.333	0.333	0.333	0.333	0.333	-0 (-0.09%)	11,850
14 Nov 2014	EUR	0.3333	0.3333	0.3333	0.3333	0.3333	-0.001 (-0.18%)	8,968
13 Nov 2014	EUR	0.3339	0.3339	0.3339	0.3339	0.3339	+0.001 (+0.30%)	11,923
12 Nov 2014	EUR	0.3329	0.3329	0.3329	0.3329	0.3329	+0.002 (+0.48%)	11,975
11 Nov 2014	EUR	0.3313	0.3313	0.3313	0.3313	0.3313	+0.004 (+1.13%)	2,504
10 Nov 2014	EUR	0.3276	0.3276	0.3276	0.3276	0.3276	-0.002 (-0.67%)	3,440
7 Nov 2014	EUR	0.3298	0.3298	0.3298	0.3298	0.3298	-0.002 (-0.69%)	11,891
6 Nov 2014	EUR	0.3321	0.3321	0.3321	0.3321	0.3321	-0.004 (-1.04%)	11,775
5 Nov 2014	EUR	0.3356	0.3356	0.3356	0.3356	0.3356	+0 (+0.12%)	7,765
4 Nov 2014	EUR	0.3352	0.3352	0.3352	0.3352	0.3352	-0.003 (-0.80%)	3,225
3 Nov 2014	EUR	0.3385	0.3385	0.3379	0.3379	0.3379	+0.001 (+0.21%)	12,832
31 Oct 2014	EUR	0.3372	0.3372	0.3372	0.3372	0.3372	-0.001 (-0.41%)	3,456
30 Oct 2014	EUR	0.3386	0.3386	0.3386	0.3386	0.3386	-0.005 (-1.34%)	14,632
29 Oct 2014	EUR	0.3432	0.3432	0.3432	0.3432	0.3432	-0.004 (-1.10%)	10,852
28 Oct 2014	EUR	0.347	0.347	0.347	0.347	0.347	+0.003 (+0.75%)	6,942
27 Oct 2014	EUR	0.3452	0.3452	0.3444	0.3444	0.3444	-0.009 (-2.41%)	14,264
24 Oct 2014	EUR	0.3529	0.3529	0.3529	0.3529	0.3529	+0.004 (+1.00%)	14,512
23 Oct 2014	EUR	0.3513	0.3513	0.3494	0.3494	0.3494	-0.003 (-0.74%)	14,426
22 Oct 2014	EUR	0.3515	0.352	0.3515	0.352	0.352	+0.009 (+2.53%)	14,690
21 Oct 2014	EUR	0.3447	0.3447	0.3433	0.3433	0.3433	+0.005 (+1.51%)	14,862
20 Oct 2014	EUR	0.3382	0.3382	0.3382	0.3382	0.3382	-0.001 (-0.18%)	3,357
16 Oct 2014	EUR	0.3388	0.3388	0.3388	0.3388	0.3388	-0.008 (-2.42%)	7,013
15 Oct 2014	EUR	0.3465	0.3472	0.3465	0.3472	0.3472	-0.004 (-1.25%)	14,393
14 Oct 2014	EUR	0.352	0.352	0.3516	0.3516	0.3516	-0.004 (-0.99%)	12,476
13 Oct 2014	EUR	0.3551	0.3551	0.3551	0.3551	0.3551	-0.004 (-1.09%)	3,262
10 Oct 2014	EUR	0.3596	0.3596	0.359	0.359	0.359	-0.006 (-1.62%)	6,519
9 Oct 2014	EUR	0.3629	0.3649	0.3629	0.3649	0.3649	-0.005 (-1.30%)	21,383
8 Oct 2014	EUR	0.3697	0.3697	0.3697	0.3697	0.3697	-0.005 (-1.39%)	13,576
7 Oct 2014	EUR	0.3751	0.3751	0.3749	0.3749	0.3749	+0.003 (+0.89%)	5,707

First
5
6
7
8
9
Last

Unicorn Response |