Intertek Group Plc

IKTSY
🏛️ usa →
62.86
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 77.44 77.44 77.44 77.44 0.0M
2021-12-30 77.73 78.24 77.70 77.70 0.0M
2021-12-28 78.12 78.12 77.50 77.50 0.0M
2021-12-27 75.07 77.15 75.07 77.15 0.0M
2021-12-23 76.65 76.78 76.60 76.75 0.0M
2021-12-22 75.31 76.34 75.31 76.34 0.0M
2021-12-21 74.50 74.99 73.81 74.99 0.0M
2021-12-17 72.95 73.27 72.47 73.27 0.0M
2021-12-16 72.93 72.93 72.83 72.83 0.0M
2021-12-15 73.00 73.00 73.00 73.00 0.0M
2021-12-10 74.90 75.80 74.90 75.80 0.0M
2021-12-07 75.50 75.50 75.50 75.50 0.0M
2021-12-02 72.28 73.30 72.28 73.30 0.0M
2021-11-24 72.00 73.00 72.00 73.00 0.0M
2021-11-23 69.00 69.00 69.00 69.00 0.0M
2021-11-22 70.10 70.15 69.94 70.15 0.0M
2021-11-18 71.31 71.84 70.48 71.83 0.0M
2021-11-16 70.50 70.70 70.50 70.70 0.0M
2021-11-11 68.43 69.33 68.43 69.33 0.0M
2021-11-10 70.18 70.18 70.18 70.18 0.0M
2021-11-05 69.18 69.18 69.18 69.18 0.0M
2021-11-04 70.00 70.00 68.41 70.00 0.0M
2021-11-02 69.54 69.54 69.54 69.54 0.0M
2021-11-01 68.71 68.71 68.29 68.29 0.0M
2021-10-28 67.59 67.59 66.99 67.19 0.0M
2021-10-27 66.49 66.49 66.49 66.49 0.0M
2021-10-26 67.90 67.90 67.90 67.90 0.0M
2021-10-25 68.66 68.66 67.16 67.16 0.0M
2021-10-22 69.49 69.49 69.49 69.49 0.0M
2021-10-21 69.08 69.84 69.08 69.84 0.0M
2021-10-18 67.93 67.93 67.47 67.47 0.0M
2021-10-15 69.56 69.70 68.00 69.70 0.0M
2021-10-14 67.87 67.87 67.87 67.87 0.0M
2021-10-13 67.53 67.53 67.53 67.53 0.0M
2021-10-11 67.45 67.95 67.45 67.95 0.0M
2021-10-08 67.41 67.41 67.12 67.12 0.0M
2021-10-07 66.89 67.86 66.89 67.86 0.0M
2021-10-06 63.85 65.50 63.71 64.88 0.0M
2021-10-05 65.08 65.33 65.08 65.33 0.0M
2021-10-04 65.29 65.32 65.26 65.30 0.0M
2021-10-01 66.05 66.51 66.05 66.51 0.0M
2021-09-30 66.92 67.21 66.85 67.21 0.0M
2021-09-29 66.25 66.90 65.55 66.90 0.0M
2021-09-28 66.61 66.61 66.10 66.31 0.0M
2021-09-27 68.72 68.72 67.82 67.91 0.0M
2021-09-24 70.36 70.53 68.91 69.02 0.0M
2021-09-23 74.15 74.15 73.20 73.20 0.0M
2021-09-22 74.50 75.13 74.20 74.45 0.0M
2021-09-20 71.20 71.93 71.20 71.49 0.0M
2021-09-16 73.91 74.61 73.54 73.60 0.0M
2021-09-15 73.92 73.92 73.92 73.92 0.0M
2021-09-14 75.10 75.10 75.10 75.10 0.0M
2021-09-13 75.43 75.43 75.02 75.02 0.0M
2021-09-10 76.38 76.38 76.38 76.38 0.0M
2021-09-09 74.26 74.26 74.11 74.11 0.0M
2021-09-08 73.61 73.61 73.61 73.61 0.0M
2021-09-07 75.17 75.17 75.17 75.17 0.0M
2021-09-02 73.95 75.09 73.95 75.09 0.0M
2021-09-01 74.02 74.36 74.02 74.36 0.0M
2021-08-31 71.82 71.82 71.82 71.82 0.0M
2021-08-30 74.79 74.79 71.51 71.51 0.0M
2021-08-27 71.75 71.97 71.75 71.97 0.0M
2021-08-26 71.23 71.51 71.15 71.15 0.0M
2021-08-25 71.99 72.48 71.99 72.48 0.0M
2021-08-24 72.91 72.91 71.34 71.34 0.0M
2021-08-23 72.08 72.08 72.03 72.03 0.0M
2021-08-20 71.77 71.88 71.69 71.69 0.0M
2021-08-19 71.69 71.69 70.88 70.88 0.0M
2021-08-16 71.94 71.94 71.94 71.94 0.0M
2021-08-13 72.38 72.41 71.29 71.30 0.0M
2021-08-12 72.82 72.82 72.51 72.51 0.0M
2021-08-11 73.34 73.38 72.48 72.48 0.0M
2021-08-09 73.75 73.80 73.43 73.80 0.0M
2021-08-06 74.10 74.10 73.66 73.66 0.0M
2021-08-05 74.49 74.49 74.49 74.49 0.0M
2021-08-04 72.64 72.64 72.64 72.64 0.0M
2021-08-03 72.66 72.78 72.41 72.41 0.0M
2021-08-02 71.62 72.00 71.21 71.21 0.0M
2021-07-30 72.03 72.59 71.17 72.59 0.0M
2021-07-29 78.57 78.57 77.76 77.76 0.0M
2021-07-28 77.80 77.84 77.07 77.07 0.0M
2021-07-27 76.48 76.48 76.17 76.17 0.0M
2021-07-26 76.48 76.48 74.68 74.68 0.0M
2021-07-23 76.50 77.00 76.46 76.74 0.0M
2021-07-22 75.57 76.44 75.57 75.96 0.0M
2021-07-21 75.00 75.00 74.21 74.21 0.0M
2021-07-20 74.83 74.83 73.00 73.47 0.5M
2021-07-19 75.57 76.16 74.65 74.66 0.2M
2021-07-16 78.59 78.59 76.96 77.35 0.0M
2021-07-15 78.03 78.97 78.03 78.93 0.0M
2021-07-13 79.00 79.88 78.80 79.88 0.0M
2021-07-12 78.43 78.43 78.43 78.43 0.0M
2021-07-09 79.44 79.44 79.44 79.44 0.0M
2021-07-08 78.61 78.61 78.61 78.61 0.0M
2021-07-07 79.86 80.45 79.86 80.45 0.0M
2021-07-02 76.94 78.72 76.94 78.72 0.0M
2021-07-01 76.94 77.50 76.94 77.50 0.0M
2021-06-29 77.86 77.86 77.86 77.86 0.0M
2021-06-28 79.50 79.50 79.50 79.50 0.0M
2021-06-25 79.70 79.70 79.70 79.70 0.0M
2021-06-23 79.26 79.26 77.86 77.90 0.0M
2021-06-22 77.17 80.03 77.17 80.03 0.0M
2021-06-21 79.25 80.47 79.25 79.96 0.0M
2021-06-18 76.36 78.98 76.36 78.98 0.0M
2021-06-17 77.86 78.79 77.86 78.79 0.0M
2021-06-16 80.90 81.37 78.70 80.04 0.0M
2021-06-15 77.05 79.02 76.85 79.02 0.0M
2021-06-14 78.75 79.11 77.89 79.11 0.0M
2021-06-11 79.04 79.04 77.55 77.55 0.0M
2021-06-10 75.71 77.74 74.93 77.74 0.0M
2021-06-09 76.81 76.81 76.81 76.81 0.0M
2021-06-08 78.12 78.12 77.86 77.86 0.0M
2021-06-07 76.09 77.43 76.09 76.55 0.0M
2021-06-04 77.42 77.42 75.29 77.42 0.0M
2021-06-03 76.80 77.93 76.44 76.44 0.0M
2021-06-02 79.05 79.05 76.80 78.00 0.0M
2021-06-01 78.75 79.58 78.75 79.58 0.0M
2021-05-28 79.00 79.00 78.49 78.50 0.0M
2021-05-27 79.00 79.00 79.00 79.00 0.0M
2021-05-26 83.50 84.95 82.00 84.95 0.0M
2021-05-25 86.21 86.21 86.21 86.21 0.1M
2021-05-24 86.34 86.38 86.34 86.38 0.0M
2021-05-21 86.03 86.03 85.51 85.51 0.0M
2021-05-20 83.62 83.62 83.62 83.62 0.0M
2021-05-18 80.25 81.00 80.25 81.00 0.0M
2021-05-17 83.68 83.68 83.68 83.68 0.0M
2021-05-14 85.51 85.51 82.90 82.90 0.0M
2021-05-13 81.77 84.75 81.77 84.75 0.0M
2021-05-12 85.03 85.03 82.60 82.60 0.0M
2021-05-11 85.73 85.73 85.73 85.73 0.0M
2021-05-07 86.46 86.46 86.46 86.46 0.0M
2021-05-06 85.68 85.68 85.68 85.68 0.0M
2021-05-05 86.00 86.00 86.00 86.00 0.0M
2021-05-04 84.22 86.80 83.95 86.80 0.0M
2021-05-03 87.50 87.50 87.50 87.50 0.0M
2021-04-30 86.23 86.23 86.23 86.23 0.0M
2021-04-29 85.13 86.00 85.13 86.00 0.0M
2021-04-28 86.39 86.39 85.68 85.68 0.0M
2021-04-27 86.47 86.47 86.47 86.47 0.0M
2021-04-26 87.50 87.50 87.00 87.50 0.0M
2021-04-23 86.00 87.50 86.00 86.12 0.0M
2021-04-22 85.75 85.75 85.75 85.75 0.0M
2021-04-21 85.65 85.75 85.65 85.75 0.0M
2021-04-20 85.75 85.75 85.75 85.75 0.0M
2021-04-19 84.29 84.76 84.29 84.76 0.0M
2021-04-16 85.10 85.50 84.88 85.50 0.0M
2021-04-15 84.35 85.10 84.35 85.10 0.0M
2021-04-13 84.21 84.34 82.06 84.34 0.0M
2021-04-12 82.01 84.01 82.01 84.01 0.0M
2021-04-09 84.62 84.92 84.62 84.92 0.0M
2021-04-08 85.10 85.10 85.10 85.10 0.0M
2021-04-06 82.32 82.32 82.32 82.32 0.0M
2021-04-05 80.08 80.08 80.08 80.08 0.0M
2021-04-01 80.32 80.32 78.98 78.98 0.0M
2021-03-31 77.30 77.30 77.30 77.30 0.0M
2021-03-30 78.84 78.84 78.84 78.84 0.0M
2021-03-29 78.65 79.24 78.65 79.24 0.0M
2021-03-26 77.10 77.10 77.10 77.10 0.0M
2021-03-23 77.35 77.35 77.35 77.35 0.0M
2021-03-22 76.81 78.66 76.81 78.66 0.0M
2021-03-19 75.00 77.24 75.00 75.00 0.0M
2021-03-18 78.15 78.15 78.15 78.15 0.0M
2021-03-17 77.33 77.33 77.33 77.33 0.0M
2021-03-16 77.93 77.93 75.40 75.40 0.0M
2021-03-15 74.61 76.01 74.09 76.01 0.0M
2021-03-12 73.36 75.99 73.36 73.77 0.0M
2021-03-11 74.50 76.09 74.09 76.09 0.0M
2021-03-10 74.08 75.67 74.08 74.12 0.0M
2021-03-09 76.50 76.50 75.50 75.50 0.0M
2021-03-08 75.04 75.10 75.04 75.10 0.0M
2021-03-05 76.28 76.28 76.28 76.28 0.0M
2021-03-04 77.19 77.19 74.05 74.05 0.0M
2021-03-03 77.62 78.74 77.62 77.66 0.0M
2021-03-02 79.14 79.14 74.95 74.95 0.0M
2021-03-01 78.01 78.55 77.55 78.55 0.0M
2021-02-26 77.46 77.46 75.58 76.75 0.0M
2021-02-25 77.36 78.40 77.36 78.40 0.0M
2021-02-23 78.40 78.50 78.40 78.50 0.0M
2021-02-22 80.64 80.64 79.14 80.64 0.0M
2021-02-18 83.40 84.00 82.65 84.00 0.0M
2021-02-17 81.31 81.31 81.31 81.31 0.0M
2021-02-16 81.50 82.16 81.11 81.11 0.0M
2021-02-12 81.13 81.50 81.13 81.50 0.0M
2021-02-11 79.51 81.50 79.37 79.57 0.0M
2021-02-10 78.95 79.10 78.95 79.05 0.0M
2021-02-09 79.97 79.97 79.00 79.00 0.0M
2021-02-08 80.38 81.38 80.38 81.38 0.0M
2021-02-05 77.23 78.36 77.23 78.36 0.0M
2021-02-03 80.65 80.65 80.65 80.65 0.0M
2021-02-02 80.75 80.94 80.75 80.94 0.0M
2021-02-01 76.32 76.32 76.32 76.32 0.0M
2021-01-29 78.00 78.00 74.60 75.68 0.0M
2021-01-28 79.59 79.59 79.59 79.59 0.0M
2021-01-27 78.00 79.65 76.42 76.57 0.0M
2021-01-26 78.90 78.90 78.90 78.90 0.0M
2021-01-25 76.79 78.84 76.59 78.84 0.0M
2021-01-22 76.32 76.32 76.26 76.26 0.0M
2021-01-21 77.12 77.12 75.89 75.89 0.0M
2021-01-20 76.09 76.09 76.09 76.09 0.0M
2021-01-19 74.63 76.50 74.58 74.64 0.0M
2021-01-15 76.57 77.60 76.38 77.60 0.0M
2021-01-14 76.20 77.93 76.20 77.93 0.0M
2021-01-12 76.68 78.55 75.81 78.55 0.0M
2021-01-11 79.88 79.88 79.20 79.20 0.0M
2021-01-08 79.24 81.35 78.74 79.98 0.0M
2021-01-06 80.66 81.80 80.66 81.80 0.0M
2021-01-04 80.79 81.32 80.79 81.32 0.0M