Intertek Group Plc (OP: IKTSY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2018 | 73.40 | 73.40 | 73.40 | 47 | -0.10(-0.14%) | |
| May 30, 2018 | 72.50 | 73.50 | 72.50 | 73.50 | 6,891 | -0.15(-0.20%) |
| May 29, 2018 | 73.65 | 73.65 | 73.65 | 73.65 | 226 | +1.46(+2.02%) |
| May 25, 2018 | 72.19 | 72.19 | 72.19 | 0 | +3.54(+5.16%) | |
| May 23, 2018 | 68.65 | 68.65 | 68.65 | 14 | -1.60(-2.28%) | |
| May 22, 2018 | 70.25 | 70.25 | 70.25 | 70.25 | 100 | +1.25(+1.81%) |
| May 18, 2018 | 69.00 | 69.00 | 69.00 | 21 | +0.40(+0.58%) | |
| May 17, 2018 | 68.75 | 68.75 | 68.60 | 68.60 | 1,355 | -0.65(-0.94%) |
| May 16, 2018 | 69.25 | 69.25 | 69.25 | 69.25 | 1,189 | -0.80(-1.14%) |
| May 10, 2018 | 70.05 | 70.05 | 70.05 | 61 | +1.15(+1.67%) | |
| May 09, 2018 | 68.50 | 68.90 | 68.50 | 68.90 | 610 | +0.40(+0.58%) |
| May 07, 2018 | 68.50 | 68.50 | 68.50 | 0 | +0.55(+0.81%) | |
| May 04, 2018 | 67.95 | 67.95 | 67.95 | 67.95 | 100 | +0.01(+0.01%) |
| May 03, 2018 | 67.15 | 68.00 | 67.00 | 67.94 | 5,285 | -0.33(-0.48%) |
| May 02, 2018 | 68.27 | 68.27 | 68.27 | 68.27 | 127 | -0.33(-0.48%) |
| Apr 27, 2018 | 68.60 | 68.60 | 68.60 | 79 | -0.10(-0.15%) | |
| Apr 26, 2018 | 68.65 | 68.70 | 68.65 | 68.70 | 200 | +1.25(+1.85%) |
| Apr 25, 2018 | 67.45 | 67.45 | 67.45 | 67.45 | 344 | -0.75(-1.10%) |
| Apr 23, 2018 | 68.20 | 68.20 | 68.20 | 1 | -2.21(-3.14%) | |
| Apr 17, 2018 | 70.41 | 70.41 | 70.41 | 10 | +0.53(+0.76%) | |
| Apr 16, 2018 | 69.85 | 69.88 | 69.80 | 69.88 | 2,204 | +0.58(+0.84%) |
| Apr 12, 2018 | 69.30 | 69.30 | 69.30 | 75 | +2.15(+3.20%) | |
| Apr 10, 2018 | 67.15 | 67.15 | 67.15 | 67 | +0.30(+0.45%) | |
| Apr 09, 2018 | 66.85 | 66.85 | 66.85 | 66.85 | 152 | +1.00(+1.52%) |
| Apr 05, 2018 | 65.85 | 65.85 | 65.85 | 33 | +0.20(+0.30%) | |
| Mar 29, 2018 | 65.65 | 65.65 | 65.65 | 26 | +0.30(+0.46%) | |
| Mar 28, 2018 | 65.35 | 65.35 | 65.35 | 65.35 | 211 | -1.45(-2.17%) |
| Mar 27, 2018 | 66.80 | 66.80 | 66.80 | 66.80 | 513 | -0.85(-1.26%) |
| Mar 23, 2018 | 67.65 | 67.65 | 67.65 | 24 | -1.80(-2.59%) | |
| Mar 22, 2018 | 69.40 | 69.45 | 69.40 | 69.45 | 305 | -1.40(-1.98%) |
| Mar 21, 2018 | 70.85 | 70.85 | 70.85 | 70.85 | 267 | +1.60(+2.31%) |
| Mar 15, 2018 | 69.25 | 69.25 | 69.25 | 61 | +1.42(+2.10%) |
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.
