Intertek Group Plc (OP: IKTSY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2016 | 45.78 | 45.78 | 45.78 | 31 | +0.17(+0.37%) | |
| May 27, 2016 | 45.61 | 45.61 | 45.61 | 0 | -1.63(-3.45%) | |
| May 19, 2016 | 47.24 | 47.24 | 47.24 | 21 | -1.50(-3.08%) | |
| May 11, 2016 | 48.74 | 48.74 | 48.74 | 4 | +1.85(+3.95%) | |
| May 10, 2016 | 46.89 | 46.89 | 46.89 | 46.89 | 365 | +0.30(+0.64%) |
| May 09, 2016 | 46.59 | 46.59 | 46.59 | 46.59 | 556 | -0.77(-1.64%) |
| May 06, 2016 | 47.37 | 47.37 | 47.37 | 47.37 | 344 | -1.28(-2.64%) |
| May 03, 2016 | 48.65 | 48.65 | 48.65 | 113 | +1.17(+2.46%) | |
| May 02, 2016 | 47.28 | 47.48 | 47.28 | 47.48 | 1,188 | +0.98(+2.11%) |
| Apr 19, 2016 | 46.50 | 46.50 | 46.50 | 0 | +0.40(+0.87%) | |
| Apr 13, 2016 | 46.10 | 46.10 | 46.10 | 3 | +1.70(+3.83%) | |
| Apr 12, 2016 | 44.40 | 44.40 | 44.40 | 44.40 | 269 | -0.80(-1.77%) |
| Apr 04, 2016 | 45.20 | 45.20 | 45.20 | 0 | -0.15(-0.33%) | |
| Mar 30, 2016 | 45.35 | 45.35 | 45.35 | 0 | -0.15(-0.33%) | |
| Mar 29, 2016 | 45.47 | 45.50 | 45.47 | 45.50 | 7,196 | +1.57(+3.57%) |
| Mar 22, 2016 | 43.93 | 43.93 | 43.93 | 36 | -1.12(-2.49%) | |
| Mar 18, 2016 | 45.05 | 45.05 | 45.05 | 0 | +0.45(+1.01%) | |
| Mar 17, 2016 | 45.05 | 45.05 | 44.60 | 44.60 | 363 | +0.18(+0.41%) |
| Mar 15, 2016 | 44.42 | 44.42 | 44.42 | 10 | +0.55(+1.25%) | |
| Mar 10, 2016 | 43.87 | 43.87 | 43.87 | 89 | +0.26(+0.60%) | |
| Mar 08, 2016 | 43.61 | 43.61 | 43.61 | 80 | +0.07(+0.16%) | |
| Mar 04, 2016 | 43.54 | 43.54 | 43.54 | 0 | +0.61(+1.41%) | |
| Mar 03, 2016 | 42.94 | 42.94 | 42.94 | 42.94 | 380 | +1.19(+2.84%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
