Intertek Group Plc (PK) Historical Data - IKTSF | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Intertek Group Plc (PK) (IKTSF)
Intertek Group Plc (PK) (IKTSF) Historical

Intertek Group Plc (PK) (IKTSF)

61.525

0.00

( 0.00% )

Updated: 15:48:24

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0.225	0.36704730832	61.3	61.525	59.9582	896	61.19921557	CS
12	-2.545	-3.97221788669	64.07	64.45	58.37	540	61.6279994	CS
26	3.925	6.81423611111	57.6	64.7	55.49	533	60.74867912	CS
52	7.375	13.6195752539	54.15	64.7	45.55	867	54.4927913	CS
156	-12.625	-17.0262980445	74.15	78	40.5	1466	53.88442843	CS
260	-4.755	-7.17410983705	66.28	85.458998	40.5	1662	59.40000209	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721942880	61.525	0	0.00	61.525	61.525	61.525	0
1721856480	61.525	0	0.00	61.525	61.525	61.525	0
1721770080	61.525	0	0.00	61.525	61.525	61.525	0
1721683680	61.525	0	0.00	61.525	61.525	61.525	0
1721424480	61.525	0	0.00	61.525	61.525	61.525	0
1721338080	61.525	0	0.00	61.525	61.525	61.525	0
1721251680	61.525	0	0.00	61.525	61.525	61.525	0
1721165280	61.525	0	0.00	61.525	61.525	61.525	0
1721078880	61.525	0	0.00	61.525	61.525	61.525	0
1720819680	61.525	0	0.00	61.525	61.525	61.525	0
1720733280	61.525	0	0.00	61.525	61.525	61.525	0
1720646880	61.525	1.03	1.69	61.525	61.525	61.525	2374
1720560240	60.5	0	0.00	60.5	60.5	60.5	0
1720473840	60.5	0	0.00	60.5	60.5	60.5	0
1720214640	60.5	0.54	0.90	60.5	60.5	60.5	242
1720042140	59.9582	0	0.00	59.9582	59.9582	59.9582	0
1719955740	59.9582	-1.34	-2.19	59.9582	59.9582	59.9582	523
1719868980	61.3	1.6	2.68	61.3	61.3	61.3	445
1719609600	59.7	0	0.00	59.7	59.7	59.7	0
1719523200	59.7	1.33	2.28	59.7	59.7	59.7	316
1719437040	58.37	-5.9	-9.18	58.37	58.37	58.37	429
1719350580	64.269999	0	0.00	64.269999	64.269999	64.269999	0
1719264180	64.269999	0	0.00	64.269999	64.269999	64.269999	0
1719004980	64.269999	0	0.00	64.269999	64.269999	64.269999	0
1718918580	64.269999	0	0.00	64.269999	64.269999	64.269999	0
1718745780	64.269999	0	0.00	64.269999	64.269999	64.269999	0
1718659380	64.269999	0	0.00	64.269999	64.269999	64.269999	0
1718400180	64.269999	0	0.00	64.269999	64.269999	64.269999	0
1718313780	64.269999	0	0.00	64.269999	64.269999	64.269999	0
1718227380	64.269999	3.72	6.14	64.269999	64.269999	64.269999	538
1718141340	60.55	-0.33	-0.53	60.55	60.55	60.55	290
1718055000	60.875	0	0.00	60.875	60.875	60.875	0
1717795800	60.875	-1.6	-2.56	60.875	60.875	60.875	227
1717709400	62.475	0.05	0.07	62.475	62.475	62.475	217
1717622460	62.43	-0.82	-1.30	62.43	62.43	62.43	342
1717536540	63.25	0	0.00	63.25	63.25	63.25	0
1717450140	63.25	2.55	4.20	63.25	63.25	63.25	551
1717190820	60.7	0	0.00	60.7	60.7	60.7	0
1717104420	60.7	0	0.00	60.7	60.7	60.7	0
1717018020	60.7	-3.14	-4.92	61.15	61.15	60.7	443
1716931740	63.84	2.63	4.30	63.84	63.84	63.84	210
1716586140	61.21	0	0.00	61.21	61.21	61.21	0
1716499740	61.21	0	0.00	61.21	61.21	61.21	0
1716413340	61.21	0	0.00	61.21	61.21	61.21	0
1716326940	61.21	0	0.00	61.21	61.21	61.21	0
1716240540	61.21	0	0.00	61.21	61.21	61.21	0
1715981340	61.21	-0.62	-1.01	63.84	63.84	61.21	843
1715894940	61.8347	0	0.00	61.8347	61.8347	61.8347	0
1715808540	61.8347	0	0.00	61.8347	61.8347	61.8347	0
1715722140	61.8347	-2.62	-4.06	61.8228	61.8362	61.8228	1136
1715635200	64.45	0	0.00	64.45	64.45	64.45	0
1715376000	64.45	3.1	5.05	64.129999	64.45	64.129999	396
1715290140	61.35	0	0.00	61.35	61.35	61.35	0
1715203740	61.35	0	0.00	61.35	61.35	61.35	0
1715117340	61.35	0	0.00	61.35	61.35	61.35	0
1715030940	61.35	-2.72	-4.25	60.52	61.35	60.52	587
1714771740	64.069999	-0.23	-0.36	64.069999	64.069999	64.069999	149
1714685340	64.3	2.29	3.69	60.9866	64.3	60.9866	668
1714599000	62.0095	0	0.00	62.0095	62.0095	62.0095	0
1714512600	62.0095	0	0.00	62.0095	62.0095	62.0095	73
1714425720	62.0095	-2.46	-3.82	62.0095	62.0095	62.0095	300
1714166580	64.47	0.08	0.12	64.31	64.47	64.31	218

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions