Intertek(IKTSF)
$78.97-0.72 (-0.90%)
IKTSF
Intertek historical prices
$78.97
At close:-0.72 (-0.90%)
Intertek (IKTSF) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 78.97 | 80.71 | 77.22 | 78.97 | 78.97 | -0.90% | 0 | 0.00 |
| Nov 10, 2026 | 79.69 | 81.07 | 78.30 | 79.69 | 79.69 | +0.50% | 0 | 0.00 |
| Nov 09, 2026 | 80.32 | 81.69 | 78.95 | 80.32 | 80.32 | +1.30% | 0 | 0.00 |
| Nov 06, 2026 | 79.29 | 80.93 | 77.65 | 79.29 | 79.29 | -1.27% | 0 | 0.00 |
| Nov 05, 2026 | 80.31 | 82.21 | 78.41 | 80.31 | 80.31 | +0.39% | 0 | 0.00 |
| Nov 04, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | +1.47% | 300 | 5.78 |
| Nov 03, 2026 | 78.84 | 80.00 | 77.68 | 78.84 | 78.84 | -0.03% | 0 | 0.00 |
| Nov 02, 2026 | 78.86 | 80.00 | 77.72 | 78.86 | 78.86 | +0.27% | 0 | 0.00 |
| Oct 30, 2026 | 78.65 | 80.00 | 77.30 | 78.65 | 78.65 | -0.06% | 0 | 0.00 |
| Oct 29, 2026 | 78.70 | 80.00 | 77.40 | 78.70 | 78.70 | +0.45% | 0 | 0.00 |
| Oct 28, 2026 | 78.35 | 80.00 | 76.69 | 78.35 | 78.35 | -0.13% | 0 | 0.00 |
| Oct 27, 2026 | 78.45 | 80.00 | 76.90 | 78.45 | 78.45 | +0.73% | 0 | 0.00 |
| Oct 26, 2026 | 77.88 | 78.81 | 77.88 | 77.88 | 77.88 | -1.03% | 1,970 | 95.32 |
| Oct 23, 2026 | 78.69 | 80.00 | 77.38 | 78.69 | 78.69 | -0.05% | 0 | 0.00 |
| Oct 22, 2026 | 78.73 | 80.00 | 77.46 | 78.73 | 78.73 | +0.30% | 0 | 0.00 |
| Oct 21, 2026 | 78.50 | 80.00 | 76.99 | 78.50 | 78.50 | +1.14% | 0 | 0.00 |
| Oct 20, 2026 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | -0.88% | 402 | 28.14 |
| Oct 19, 2026 | 78.30 | 80.00 | 76.60 | 78.30 | 78.30 | -0.22% | 0 | 0.00 |
| Oct 16, 2026 | 78.47 | 80.00 | 76.94 | 78.47 | 78.47 | +0.04% | 0 | 0.00 |
| Oct 15, 2026 | 78.44 | 80.00 | 76.87 | 78.44 | 78.44 | +1.02% | 0 | 0.00 |
| Oct 14, 2026 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | -0.49% | 200 | 18.00 |
| Oct 13, 2026 | 78.02 | 79.94 | 76.10 | 78.02 | 78.02 | +0.28% | 0 | 0.00 |
| Oct 12, 2026 | 77.81 | 79.49 | 76.12 | 77.81 | 77.81 | -0.28% | 0 | 0.00 |
| Oct 09, 2026 | 78.03 | 79.53 | 76.52 | 78.03 | 78.03 | -0.06% | 0 | 0.00 |
| Oct 08, 2026 | 78.08 | 79.72 | 76.43 | 78.08 | 78.08 | +0.15% | 0 | 0.00 |
| Oct 07, 2026 | 77.96 | 79.62 | 76.29 | 77.96 | 77.96 | -0.08% | 0 | 0.00 |
| Oct 06, 2026 | 78.02 | 79.70 | 76.34 | 78.02 | 78.02 | +0.23% | 0 | 0.00 |
| Oct 05, 2026 | 77.84 | 79.55 | 76.13 | 77.84 | 77.84 | +0.04% | 0 | 0.00 |
| Oct 02, 2026 | 77.81 | 80.00 | 75.62 | 77.81 | 77.81 | +0.21% | 0 | 0.00 |
| Oct 01, 2026 | 77.65 | 80.00 | 75.29 | 77.65 | 77.65 | -0.38% | 0 | 0.00 |
| Sep 30, 2026 | 77.94 | 80.00 | 75.88 | 77.94 | 77.94 | +0.13% | 0 | 0.00 |
| Sep 29, 2026 | 77.84 | 79.71 | 75.97 | 77.84 | 77.84 | -0.42% | 0 | 0.00 |
| Sep 28, 2026 | 78.17 | 79.63 | 76.71 | 78.17 | 78.17 | +0.54% | 0 | 0.00 |
| Sep 25, 2026 | 77.75 | 79.25 | 76.25 | 77.75 | 77.75 | +0.06% | 0 | 0.00 |
| Sep 24, 2026 | 77.70 | 79.08 | 76.32 | 77.70 | 77.70 | +0.35% | 0 | 0.00 |
| Sep 23, 2026 | 77.43 | 79.12 | 75.74 | 77.43 | 77.43 | -1.26% | 0 | 0.00 |
| Sep 22, 2026 | 78.42 | 80.00 | 76.83 | 78.42 | 78.42 | +0.01% | 0 | 0.00 |
| Sep 21, 2026 | 78.41 | 80.00 | 76.81 | 78.41 | 78.41 | +0.35% | 0 | 0.00 |
| Sep 18, 2026 | 78.13 | 80.00 | 76.26 | 78.13 | 78.13 | +0.30% | 0 | 0.00 |
| Sep 17, 2026 | 77.90 | 79.60 | 76.20 | 77.90 | 77.90 | -0.57% | 0 | 0.00 |
| Sep 16, 2026 | 78.35 | 80.00 | 76.69 | 78.35 | 78.35 | -0.45% | 0 | 0.00 |
| Sep 15, 2026 | 78.70 | 80.00 | 77.40 | 78.70 | 78.70 | -0.16% | 0 | 0.00 |
| Sep 14, 2026 | 78.83 | 80.00 | 77.65 | 78.83 | 78.83 | +0.24% | 0 | 0.00 |
| Sep 11, 2026 | 78.64 | 80.00 | 77.28 | 78.64 | 78.64 | -0.61% | 0 | 0.00 |
| Sep 10, 2026 | 79.13 | 80.00 | 78.25 | 79.13 | 79.13 | +0.40% | 0 | 0.00 |
| Sep 09, 2026 | 78.81 | 80.00 | 77.62 | 78.81 | 78.81 | +0.15% | 0 | 0.00 |
| Sep 08, 2026 | 78.70 | 80.00 | 77.39 | 78.70 | 78.70 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 78.70 | 80.00 | 77.39 | 78.70 | 78.70 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 78.70 | 80.00 | 77.39 | 78.70 | 78.70 | +0.01% | 0 | 0.00 |
| Sep 03, 2026 | 78.69 | 80.00 | 77.37 | 78.69 | 78.69 | >-0.01% | 0 | 0.00 |
