Intertek Group Plc (OP: IKTSY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 26, 2017 | 55.60 | 55.60 | 55.60 | 11 | -0.59(-1.05%) | |
| Jul 18, 2017 | 56.19 | 56.19 | 56.19 | 0 | -0.54(-0.95%) | |
| Jul 14, 2017 | 56.73 | 56.73 | 56.73 | 0 | +2.16(+3.96%) | |
| Jul 10, 2017 | 54.57 | 54.57 | 54.57 | 0 | -0.18(-0.33%) | |
| Jul 07, 2017 | 54.75 | 54.75 | 54.75 | 54.75 | 233 | +0.50(+0.92%) |
| Jul 03, 2017 | 54.25 | 54.25 | 54.25 | 54.25 | 0 | +0.00(+0.00%) |
| Jun 30, 2017 | 54.25 | 54.25 | 54.25 | 0 | -2.61(-4.59%) | |
| Jun 23, 2017 | 56.86 | 56.86 | 56.86 | 0 | -0.02(-0.04%) | |
| Jun 22, 2017 | 56.88 | 56.88 | 56.88 | 56.88 | 1,687 | -0.37(-0.65%) |
| Jun 21, 2017 | 57.25 | 57.25 | 57.25 | 57.25 | 299 | +0.41(+0.72%) |
| Jun 20, 2017 | 56.84 | 56.84 | 56.84 | 56.84 | 1,788 | +1.33(+2.39%) |
| Jun 15, 2017 | 55.51 | 55.51 | 55.51 | 5 | +1.31(+2.42%) | |
| May 30, 2017 | 54.20 | 54.20 | 54.20 | 36 | -2.10(-3.73%) | |
| May 22, 2017 | 56.30 | 56.30 | 56.30 | 0 | +1.30(+2.36%) | |
| May 17, 2017 | 55.00 | 55.00 | 55.00 | 0 | +1.70(+3.19%) | |
| May 12, 2017 | 53.30 | 53.30 | 53.30 | 70 | -0.08(-0.15%) | |
| May 05, 2017 | 53.38 | 53.38 | 53.38 | 0 | -0.52(-0.96%) |
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.
