Intertek Group plc (IKTSF)
OTCMKTS
· Delayed Price · Currency is USD
70.00
0.00 (0.00%)
Mar 5, 2025, 3:00 PM EST
Intertek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 173 |
| Mar 4, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 3.64% | 1,079 |
| Mar 3, 2025 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - | 65 |
| Feb 28, 2025 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - | 43 |
| Feb 27, 2025 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | 0.88% | 749 |
| Feb 26, 2025 | 67.39 | 67.39 | 66.95 | 66.95 | 66.95 | 4.27% | 721 |
| Feb 25, 2025 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - | 113 |
| Feb 24, 2025 | 68.96 | 68.96 | 64.21 | 64.21 | 64.21 | -3.68% | 233 |
| Feb 21, 2025 | 64.45 | 66.66 | 64.45 | 66.66 | 66.66 | 3.93% | 4,351 |
| Feb 20, 2025 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - | 127 |
| Feb 19, 2025 | 68.79 | 68.95 | 64.14 | 64.14 | 64.14 | -1.20% | 479 |
| Feb 18, 2025 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - | 51 |
| Feb 14, 2025 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - | 45 |
| Feb 13, 2025 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - | 32 |
| Feb 12, 2025 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - | 16 |
| Feb 11, 2025 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - | 58 |
| Feb 10, 2025 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - | 152 |
| Feb 7, 2025 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - | 18 |
| Feb 6, 2025 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - | 77 |
| Feb 5, 2025 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - | 17 |
| Feb 4, 2025 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - | 150 |
| Feb 3, 2025 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - | 117 |
| Jan 31, 2025 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - | 36 |
| Jan 30, 2025 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - | 28 |
| Jan 29, 2025 | 64.76 | 64.92 | 64.32 | 64.92 | 64.92 | -0.26% | 1,891 |
| Jan 28, 2025 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - | 96 |
| Jan 27, 2025 | 64.45 | 65.09 | 60.75 | 65.09 | 65.09 | 8.23% | 732 |
| Jan 24, 2025 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | - | 147 |
| Jan 23, 2025 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | - | 267 |
| Jan 22, 2025 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | -6.25% | 205 |
| Jan 21, 2025 | 63.28 | 64.32 | 63.28 | 64.15 | 64.15 | 6.56% | 872 |
| Jan 17, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - | 1 |
| Jan 16, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - | 1,123 |
| Jan 15, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - | 38 |
| Jan 14, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -0.05% | 343 |
| Jan 13, 2025 | 60.07 | 60.23 | 60.07 | 60.23 | 60.23 | -0.13% | 359 |
| Jan 10, 2025 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | 0.35% | 652 |
| Jan 8, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - | 41 |
| Jan 7, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - | 45 |
| Jan 6, 2025 | 60.25 | 60.41 | 60.10 | 60.10 | 60.10 | -1.67% | 585 |
| Jan 3, 2025 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - | 133 |
| Jan 2, 2025 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - | 3 |
| Dec 31, 2024 | 61.12 | 61.28 | 61.12 | 61.12 | 61.12 | -0.37% | 389 |
| Dec 30, 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | 143 |
| Dec 27, 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | 54 |
| Dec 26, 2024 | 61.19 | 61.35 | 56.74 | 61.35 | 61.35 | 7.52% | 829 |