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
2022-12-30 48.62 49.75 48.09 48.95 0.0M
2022-12-29 48.99 49.16 48.88 48.92 0.0M
2022-12-28 49.06 49.19 48.33 48.57 0.0M
2022-12-27 47.73 49.77 47.73 48.07 0.0M
2022-12-23 49.87 50.37 47.93 48.94 0.0M
2022-12-22 47.65 47.99 47.29 47.69 0.0M
2022-12-21 47.71 48.02 47.71 47.97 0.0M
2022-12-20 47.08 47.46 47.08 47.34 0.0M
2022-12-19 48.06 48.06 47.62 47.65 0.0M
2022-12-16 48.59 48.66 47.86 47.93 0.0M
2022-12-15 49.86 49.86 49.10 49.38 0.0M
2022-12-14 50.86 51.09 50.27 50.80 0.0M
2022-12-13 51.28 51.49 50.53 50.61 0.0M
2022-12-12 50.04 50.15 49.83 49.87 0.0M
2022-12-09 50.23 50.87 49.85 49.85 0.0M
2022-12-08 49.44 50.11 49.33 50.07 0.0M
2022-12-07 49.80 49.94 49.67 49.68 0.0M
2022-12-06 49.69 49.79 49.12 49.26 0.0M
2022-12-05 50.12 50.27 49.70 49.83 0.0M
2022-12-02 50.25 50.83 50.18 50.72 0.0M
2022-12-01 50.06 51.00 49.71 50.09 0.0M
2022-11-30 48.55 49.10 48.13 48.87 0.0M
2022-11-29 47.84 47.84 47.13 47.13 0.0M
2022-11-28 48.69 48.69 48.10 48.22 0.0M
2022-11-25 48.39 48.77 48.07 48.65 0.0M
2022-11-23 45.90 46.99 45.87 46.99 0.0M
2022-11-22 46.27 46.51 46.19 46.40 0.0M
2022-11-21 45.86 46.43 45.86 46.30 0.0M
2022-11-18 46.80 47.11 46.48 46.55 0.0M
2022-11-17 46.83 47.07 46.52 47.07 0.0M
2022-11-16 47.19 47.42 46.89 47.30 0.0M
2022-11-15 49.03 49.18 48.41 48.62 0.0M
2022-11-14 47.87 48.34 47.62 48.14 0.0M
2022-11-11 47.16 48.02 47.11 47.86 0.0M
2022-11-10 46.43 47.22 46.28 47.12 0.0M
2022-11-09 44.27 44.42 43.72 43.72 0.0M
2022-11-08 44.15 45.15 44.15 44.79 0.0M
2022-11-07 43.70 44.23 43.42 43.66 0.0M
2022-11-04 42.48 43.23 42.39 43.23 0.0M
2022-11-03 40.73 40.96 40.51 40.59 0.0M
2022-11-02 42.76 42.76 41.28 41.93 0.0M
2022-11-01 43.06 44.65 42.07 42.65 0.0M
2022-10-31 42.99 44.38 42.30 42.41 0.0M
2022-10-28 43.90 44.29 43.30 44.29 0.0M
2022-10-27 44.54 44.54 43.85 44.36 0.0M
2022-10-26 45.53 47.34 45.15 45.50 0.0M
2022-10-25 43.64 45.51 43.64 45.23 0.0M
2022-10-24 43.18 44.83 42.53 42.72 0.0M
2022-10-21 41.44 43.81 41.44 42.57 0.0M
2022-10-20 42.20 44.28 41.23 42.95 0.0M
2022-10-19 42.97 44.15 41.85 42.00 0.0M
2022-10-18 43.20 44.12 43.04 43.28 0.0M
2022-10-17 42.98 44.94 42.92 43.06 0.0M
2022-10-14 42.02 43.15 41.04 42.06 0.0M
2022-10-13 39.79 42.99 39.79 41.49 0.0M
2022-10-12 41.12 42.96 40.70 40.86 0.0M
2022-10-11 41.11 41.82 39.98 40.60 0.1M
2022-10-10 41.61 42.50 41.20 41.41 0.0M
2022-10-07 42.31 44.22 41.23 41.64 0.0M
2022-10-06 43.17 45.19 42.64 43.06 0.0M
2022-10-05 43.32 44.38 42.97 43.48 0.0M
2022-10-04 43.65 45.43 43.65 44.18 0.1M
2022-10-03 41.55 43.66 41.55 42.22 0.0M
2022-09-30 41.41 43.88 41.39 41.58 0.0M
2022-09-29 41.14 43.00 40.93 41.45 0.1M
2022-09-28 40.79 42.09 40.68 41.73 0.1M
2022-09-27 41.60 42.50 40.69 41.00 0.1M
2022-09-26 41.41 41.75 41.05 41.34 0.1M
2022-09-23 41.62 42.00 40.85 41.03 0.1M
2022-09-22 43.23 44.60 41.92 42.64 0.1M
2022-09-21 44.20 45.00 43.64 43.66 0.0M
2022-09-20 44.30 45.54 43.61 44.27 0.1M
2022-09-19 44.89 47.26 44.75 45.61 0.0M
2022-09-16 45.81 45.81 44.38 45.09 0.0M
2022-09-15 46.16 47.46 45.84 46.11 0.1M
2022-09-14 46.20 49.02 45.94 47.70 0.0M
2022-09-13 47.40 47.80 47.20 47.60 0.0M
2022-09-12 47.95 49.26 47.70 48.51 0.0M
2022-09-09 46.40 46.79 46.34 46.79 0.0M
2022-09-08 45.49 47.23 45.49 46.20 0.0M
2022-09-07 45.30 47.14 45.23 46.35 0.0M
2022-09-06 45.10 47.04 44.98 45.48 0.0M
2022-09-02 45.02 45.54 44.89 45.19 0.0M
2022-09-01 45.05 46.03 44.43 44.88 0.0M
2022-08-31 46.41 46.91 45.79 45.84 0.0M
2022-08-30 47.42 47.56 46.05 46.40 0.0M
2022-08-29 46.91 47.71 46.09 46.13 0.0M
2022-08-26 48.23 48.23 46.84 46.84 0.0M
2022-08-25 49.04 49.23 48.43 49.23 0.0M
2022-08-24 48.84 49.97 48.62 49.04 0.0M
2022-08-23 48.93 49.31 48.47 48.85 0.0M
2022-08-22 49.96 50.45 49.32 49.55 0.0M
2022-08-19 50.60 51.24 50.39 50.39 0.0M
2022-08-18 51.16 51.95 50.83 50.88 0.0M
2022-08-17 51.14 51.69 50.90 51.29 0.0M
2022-08-16 51.14 52.14 51.14 51.37 0.0M
2022-08-15 51.62 51.96 51.12 51.94 0.0M
2022-08-12 51.36 51.86 51.06 51.61 0.0M
2022-08-11 51.49 52.34 51.15 51.15 0.0M
2022-08-10 51.49 52.01 51.40 51.49 0.0M
2022-08-09 50.99 52.29 50.32 50.32 0.0M
2022-08-08 51.19 51.74 51.09 51.50 0.0M
2022-08-05 50.44 51.65 50.34 50.72 0.0M
2022-08-04 51.40 52.16 51.40 51.51 0.0M
2022-08-03 51.35 51.50 50.66 51.04 0.0M
2022-08-02 51.93 52.37 51.76 51.95 0.0M
2022-08-01 51.93 52.27 51.77 51.88 0.0M
2022-07-29 53.12 54.27 52.48 53.77 0.0M
2022-07-28 53.76 55.40 53.66 55.26 0.0M
2022-07-27 53.00 53.52 52.93 53.37 0.0M
2022-07-26 52.92 54.26 52.67 54.20 0.0M
2022-07-25 53.77 54.00 52.72 52.78 0.0M
2022-07-22 54.44 55.07 53.79 54.73 0.0M
2022-07-21 53.52 55.43 53.40 55.43 0.0M
2022-07-20 53.03 53.57 52.38 53.30 0.0M
2022-07-19 52.88 54.23 52.88 53.56 0.0M
2022-07-18 53.07 53.50 52.28 52.28 0.0M
2022-07-15 51.68 52.85 51.63 52.22 0.1M
2022-07-14 51.10 52.26 50.77 51.12 0.0M
2022-07-13 51.03 52.15 51.02 52.15 0.0M
2022-07-12 50.88 51.88 50.88 51.66 0.1M
2022-07-11 50.51 51.16 50.39 50.70 0.0M
2022-07-08 50.92 51.92 50.84 51.22 0.0M
2022-07-07 51.70 52.47 50.83 51.52 0.0M
2022-07-06 50.49 51.84 50.42 51.54 0.0M
2022-07-05 50.71 51.34 49.69 50.81 0.0M
2022-07-01 51.86 52.69 51.11 51.71 0.0M
2022-06-30 50.72 51.99 50.52 51.71 0.0M
2022-06-29 52.54 53.73 52.43 53.22 0.0M
2022-06-28 54.05 54.13 53.51 53.97 0.0M
2022-06-27 53.43 54.34 53.43 53.83 0.0M
2022-06-24 52.83 53.00 52.57 53.00 0.0M
2022-06-23 51.93 51.99 51.10 51.52 0.0M
2022-06-22 52.89 54.69 52.89 53.25 0.0M
2022-06-21 52.22 53.60 52.22 52.95 0.0M
2022-06-17 52.22 52.78 51.64 52.26 0.0M
2022-06-16 51.23 52.36 51.19 52.04 0.0M
2022-06-15 51.63 52.80 51.07 51.70 0.0M
2022-06-14 50.83 51.57 50.60 50.74 0.1M
2022-06-13 51.52 52.77 51.52 51.95 0.0M
2022-06-10 54.23 54.61 53.09 54.61 0.0M
2022-06-09 56.01 56.59 55.54 55.88 0.0M
2022-06-08 56.38 56.72 56.01 56.72 0.0M
2022-06-07 57.00 58.17 56.80 57.62 0.0M
2022-06-06 58.21 59.02 57.42 58.46 0.0M
2022-06-03 59.35 59.62 57.50 57.50 0.0M
2022-06-02 58.62 58.62 56.43 58.55 0.0M
2022-06-01 58.33 58.35 56.65 56.68 0.0M
2022-05-31 59.02 59.60 58.55 58.55 0.0M
2022-05-27 59.34 59.85 58.26 58.95 0.0M
2022-05-26 57.52 58.83 57.10 58.53 0.0M
2022-05-25 58.48 60.06 58.11 59.20 0.0M
2022-05-24 58.75 59.67 57.16 59.13 0.0M
2022-05-23 59.14 59.75 58.90 59.22 0.0M
2022-05-20 61.61 61.61 60.83 61.41 0.0M
2022-05-19 60.34 61.41 60.34 61.31 0.0M
2022-05-18 61.26 61.92 60.03 60.15 0.0M
2022-05-17 62.24 62.93 61.69 62.21 0.0M
2022-05-16 60.36 61.07 59.87 60.25 0.0M
2022-05-13 59.95 61.71 59.95 61.41 0.0M
2022-05-12 58.83 59.54 58.53 58.73 0.0M
2022-05-11 60.73 61.68 59.54 59.54 0.0M
2022-05-10 61.00 61.00 59.51 60.09 0.0M
2022-05-09 60.95 61.73 60.28 61.03 0.0M
2022-05-06 60.64 61.79 60.44 61.67 0.0M
2022-05-05 64.77 65.26 63.26 64.83 0.0M
2022-05-04 63.20 65.27 62.62 64.59 0.0M
2022-05-03 62.91 63.70 62.30 63.58 0.0M
2022-05-02 63.21 63.21 61.03 62.12 0.0M
2022-04-29 62.79 63.84 61.95 62.52 0.0M
2022-04-28 62.77 64.10 62.19 62.86 0.0M
2022-04-27 62.85 64.16 62.12 62.60 0.0M
2022-04-26 63.25 64.35 62.38 64.35 0.0M
2022-04-25 64.56 66.03 63.91 64.88 0.0M
2022-04-22 66.29 67.62 65.19 67.62 0.0M
2022-04-21 65.34 66.87 65.30 65.94 0.0M
2022-04-20 65.58 66.40 64.63 64.64 0.0M
2022-04-19 64.09 65.41 63.80 65.41 0.0M
2022-04-18 67.75 67.75 64.76 66.75 0.0M
2022-04-14 66.22 67.48 65.55 66.23 0.0M
2022-04-13 65.56 66.70 65.27 66.50 0.0M
2022-04-12 66.19 67.50 65.65 67.50 0.0M
2022-04-11 66.48 67.94 66.38 67.52 0.0M
2022-04-08 67.14 68.47 66.80 67.73 0.0M
2022-04-07 69.55 70.92 68.61 69.85 0.0M
2022-04-06 69.25 71.10 69.19 69.80 0.0M
2022-04-05 69.24 69.67 68.72 69.04 0.0M
2022-04-04 68.91 69.30 68.27 68.49 0.0M
2022-04-01 68.82 69.75 67.90 69.75 0.0M
2022-03-31 69.16 70.79 68.31 68.31 0.0M
2022-03-30 68.99 70.23 68.99 70.03 0.0M
2022-03-29 70.32 71.17 68.99 69.00 0.0M
2022-03-28 66.97 68.04 65.88 68.04 0.0M
2022-03-25 68.35 68.40 66.61 67.39 0.0M
2022-03-24 67.83 67.87 67.04 67.12 0.0M
2022-03-23 67.97 69.45 67.28 69.45 0.0M
2022-03-22 69.17 70.29 68.67 70.29 0.0M
2022-03-21 68.73 69.01 67.19 69.01 0.0M
2022-03-18 66.80 69.13 66.80 69.13 0.0M
2022-03-17 67.20 67.86 66.57 67.21 0.0M
2022-03-16 65.43 66.00 64.80 65.99 0.0M
2022-03-15 64.67 65.94 64.06 64.84 0.0M
2022-03-14 64.92 66.07 64.75 65.00 0.0M
2022-03-11 63.91 64.99 63.01 63.10 0.0M
2022-03-10 63.65 65.00 62.61 63.79 0.0M
2022-03-09 65.07 65.71 64.17 64.94 0.0M
2022-03-08 63.10 63.98 61.42 63.25 0.0M
2022-03-07 65.21 65.75 64.30 65.22 0.0M
2022-03-04 65.90 65.95 64.69 65.50 0.0M
2022-03-03 71.02 71.02 68.92 70.30 0.0M
2022-03-02 72.31 73.67 71.53 72.06 0.0M
2022-03-01 72.23 72.37 70.17 71.81 0.0M
2022-02-28 71.93 73.65 70.88 72.37 0.0M
2022-02-25 70.07 71.60 69.18 70.93 0.0M
2022-02-24 68.33 70.00 68.00 69.61 0.0M
2022-02-23 71.05 71.41 70.52 71.04 0.0M
2022-02-22 70.86 72.30 70.50 70.50 0.0M
2022-02-18 70.97 70.97 70.28 70.45 0.0M
2022-02-17 71.81 72.19 70.70 70.88 0.0M
2022-02-16 71.76 71.81 70.64 71.78 0.0M
2022-02-15 71.94 72.49 70.32 72.29 0.0M
2022-02-14 70.35 71.68 69.63 70.55 0.0M
2022-02-11 72.71 73.35 69.95 70.73 0.0M
2022-02-10 73.28 73.76 71.57 72.93 0.0M
2022-02-09 73.52 73.52 71.92 72.67 0.0M
2022-02-08 72.16 72.93 71.61 71.61 0.0M
2022-02-07 71.86 72.60 71.46 72.60 0.0M
2022-02-04 72.46 72.88 71.46 72.12 0.0M
2022-02-03 73.06 73.29 72.81 72.81 0.0M
2022-02-02 73.99 73.99 72.86 73.40 0.0M
2022-02-01 72.21 72.92 72.21 72.39 0.0M
2022-01-31 72.13 73.16 72.13 73.12 0.0M
2022-01-28 71.77 71.98 70.72 71.37 0.0M
2022-01-27 72.25 72.49 71.50 71.50 0.0M
2022-01-26 72.62 72.71 71.15 71.15 0.0M
2022-01-25 71.25 72.14 70.89 72.14 0.0M
2022-01-24 73.24 73.24 71.45 71.93 0.2M
2022-01-21 74.27 74.52 73.81 73.99 0.3M
2022-01-20 75.28 75.33 73.30 74.52 0.2M
2022-01-19 74.25 74.57 72.69 73.75 0.0M
2022-01-18 73.92 74.20 72.69 73.92 0.0M
2022-01-14 74.83 74.88 73.91 74.88 0.0M
2022-01-13 75.74 75.74 74.62 74.62 0.0M
2022-01-12 75.61 75.73 74.46 74.82 0.0M
2022-01-11 76.75 77.06 76.46 76.80 0.0M
2022-01-10 75.01 76.52 74.77 76.13 0.1M
2022-01-07 77.68 77.78 77.06 77.25 0.1M
2022-01-06 76.89 77.78 76.89 77.47 0.1M
2022-01-05 77.04 78.74 77.02 78.00 0.1M
2022-01-04 79.00 79.00 79.00 79.00 0.0M
2022-01-03 79.30 79.60 74.55 79.60 0.0M