Intertek Group plc (IKTSF)
OTCMKTS
· Delayed Price · Currency is USD
63.08
0.00 (0.00%)
May 14, 2025, 4:00 PM EDT
Intertek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - | 79 |
| May 14, 2025 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - | 192 |
| May 13, 2025 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - | 30 |
| May 12, 2025 | 65.62 | 65.78 | 63.08 | 63.08 | 63.08 | -2.75% | 953 |
| May 9, 2025 | 64.70 | 64.86 | 64.70 | 64.86 | 64.86 | 0.65% | 461 |
| May 8, 2025 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - | 57 |
| May 7, 2025 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | 1.00% | 240 |
| May 6, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - | 149 |
| May 5, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - | 122 |
| May 2, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - | - |
| May 1, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - | 174 |
| Apr 30, 2025 | 62.61 | 63.80 | 62.61 | 63.80 | 63.80 | 8.86% | 500 |
| Apr 29, 2025 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - | 132 |
| Apr 28, 2025 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | -0.76% | 1,240 |
| Apr 25, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - | 94 |
| Apr 24, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - | 94 |
| Apr 23, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - | 58 |
| Apr 22, 2025 | 63.47 | 63.47 | 59.06 | 59.06 | 59.06 | 1.67% | 336 |
| Apr 21, 2025 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | -0.19% | 242 |
| Apr 17, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -5.83% | 118 |
| Apr 16, 2025 | 61.64 | 61.80 | 61.64 | 61.80 | 61.80 | -1.36% | 390 |
| Apr 15, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | 7.88% | 102 |
| Apr 14, 2025 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | -2.27% | 677 |
| Apr 11, 2025 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | 1.87% | 287 |
| Apr 10, 2025 | 58.59 | 58.59 | 58.33 | 58.33 | 58.33 | 10.79% | 515 |
| Apr 9, 2025 | 57.06 | 57.06 | 52.58 | 52.65 | 52.65 | 0.82% | 1,145 |
| Apr 8, 2025 | 56.87 | 57.03 | 52.22 | 52.22 | 52.22 | -22.49% | 1,411 |
| Apr 7, 2025 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - | 1,461 |
| Apr 4, 2025 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - | 63 |
| Apr 3, 2025 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - | 132 |
| Apr 2, 2025 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - | 166 |
| Apr 1, 2025 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | 0.30% | 121 |
| Mar 31, 2025 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | 1.68% | 214 |
| Mar 28, 2025 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - | 108 |
| Mar 27, 2025 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - | 161 |
| Mar 26, 2025 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - | 80 |
| Mar 25, 2025 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | 0.55% | 361 |
| Mar 24, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - | 74 |
| Mar 21, 2025 | 62.00 | 65.70 | 62.00 | 65.70 | 65.70 | 7.86% | 5,955 |
| Mar 20, 2025 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - | 123 |
| Mar 19, 2025 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - | 438 |
| Mar 18, 2025 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | -2.15% | 344 |
| Mar 17, 2025 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - | 158 |
| Mar 14, 2025 | 65.12 | 65.12 | 62.25 | 62.25 | 62.25 | -4.99% | 360 |
| Mar 13, 2025 | 65.00 | 65.52 | 65.00 | 65.52 | 65.52 | -0.73% | 256 |
| Mar 12, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 401 |
| Mar 11, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 597 |
| Mar 10, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 44 |
| Mar 7, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.69% | 239 |
| Mar 6, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | -4.09% | 186 |