Intertek Group plc (IKTSF)
OTCMKTS · Delayed Price · Currency is USD
63.22
-4.32 (-6.40%)
Aug 1, 2025, 2:48 PM EDT
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | -6.40% | 293 |
| Jul 31, 2025 | 67.49 | 67.54 | 67.49 | 67.54 | 67.54 | -0.12% | 524 |
| Jul 30, 2025 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | 0.03% | 229 |
| Jul 29, 2025 | 67.38 | 67.60 | 66.70 | 67.60 | 67.60 | -1.08% | 1,141 |
| Jul 28, 2025 | 68.18 | 68.34 | 68.18 | 68.34 | 68.34 | 4.22% | 338 |
| Jul 25, 2025 | 63.81 | 65.57 | 63.65 | 65.57 | 65.57 | -4.58% | 522 |
| Jul 24, 2025 | 68.56 | 68.72 | 68.56 | 68.72 | 68.72 | 1.63% | 470 |
| Jul 23, 2025 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - | 435 |
| Jul 22, 2025 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - | 199 |
| Jul 21, 2025 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | -0.40% | 346 |
| Jul 18, 2025 | 65.33 | 67.89 | 65.33 | 67.89 | 67.89 | 3.35% | 403 |
| Jul 17, 2025 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - | 235 |
| Jul 16, 2025 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - | 293 |
| Jul 15, 2025 | 67.42 | 67.47 | 65.69 | 65.69 | 65.69 | -3.35% | 2,006 |
| Jul 14, 2025 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - | 612 |
| Jul 11, 2025 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | 0.75% | 268 |
| Jul 10, 2025 | 67.00 | 68.19 | 67.00 | 67.46 | 67.46 | 0.69% | 912 |
| Jul 9, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 102 |
| Jul 8, 2025 | 66.84 | 67.00 | 66.84 | 67.00 | 67.00 | 4.52% | 362 |
| Jul 7, 2025 | 64.26 | 64.26 | 64.10 | 64.10 | 64.10 | 0.53% | 406 |
| Jul 3, 2025 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - | 114 |
| Jul 2, 2025 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - | 565 |
| Jul 1, 2025 | 66.83 | 66.84 | 63.76 | 63.76 | 63.76 | -4.61% | 2,045 |
| Jun 30, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - | 252 |
| Jun 27, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | 5.08% | 461 |
| Jun 26, 2025 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - | 140 |
| Jun 25, 2025 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - | 118 |
| Jun 24, 2025 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - | 246 |
| Jun 23, 2025 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | -4.25% | 1,809 |
| Jun 20, 2025 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - | 818 |
| Jun 18, 2025 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - | 305 |
| Jun 17, 2025 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | -0.55% | 470 |
| Jun 16, 2025 | 67.00 | 67.00 | 66.80 | 66.80 | 66.80 | 1.69% | 1,993 |
| Jun 13, 2025 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - | 54,014 |
| Jun 12, 2025 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | 4.12% | 621 |
| Jun 11, 2025 | 66.84 | 66.84 | 63.09 | 63.09 | 63.09 | -3.68% | 1,057 |
| Jun 10, 2025 | 67.00 | 67.00 | 65.50 | 65.50 | 65.50 | -2.00% | 712 |
| Jun 9, 2025 | 64.22 | 66.84 | 64.21 | 66.84 | 66.84 | 7.98% | 1,248 |
| Jun 6, 2025 | 63.00 | 63.00 | 61.90 | 61.90 | 61.90 | -7.47% | 470 |
| Jun 5, 2025 | 66.74 | 66.90 | 66.74 | 66.90 | 66.90 | 1.36% | 431 |
| Jun 4, 2025 | 64.79 | 66.00 | 64.79 | 66.00 | 66.00 | 6.37% | 761 |
| Jun 3, 2025 | 66.19 | 66.19 | 62.05 | 62.05 | 62.05 | -3.18% | 434 |
| Jun 2, 2025 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | -0.85% | 698 |
| May 30, 2025 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | -0.94% | 835 |
| May 29, 2025 | 65.00 | 65.25 | 65.00 | 65.25 | 63.88 | -2.38% | 304 |
| May 28, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 65.44 | - | 66 |
| May 27, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 64.11 | - | 1,107 |
| May 23, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 64.11 | - | 57 |
| May 22, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 64.11 | - | 144 |
| May 21, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 64.11 | - | 197 |