Intertek Group plc (IKTSY)
OTCMKTS
· Delayed Price · Currency is USD
61.52
+0.16 (0.26%)
May 1, 2025, 3:23 PM EDT
Intertek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 60.90 | 62.17 | 60.90 | 61.36 | 61.36 | -2.59% | 1,737 |
| Apr 29, 2025 | 61.96 | 62.99 | 60.60 | 62.99 | 62.99 | 0.37% | 7,564 |
| Apr 28, 2025 | 61.45 | 62.78 | 60.71 | 62.76 | 62.76 | 1.89% | 2,262 |
| Apr 25, 2025 | 61.04 | 62.17 | 61.04 | 61.60 | 61.60 | - | 1,618 |
| Apr 24, 2025 | 59.98 | 61.60 | 59.98 | 61.60 | 61.60 | 2.19% | 2,256 |
| Apr 23, 2025 | 61.10 | 62.87 | 60.28 | 60.28 | 60.28 | -1.36% | 2,063 |
| Apr 22, 2025 | 60.24 | 63.13 | 60.05 | 61.11 | 61.11 | 1.60% | 13,755 |
| Apr 21, 2025 | 60.29 | 60.75 | 59.76 | 60.15 | 60.15 | -1.57% | 6,674 |
| Apr 17, 2025 | 60.67 | 61.47 | 60.54 | 61.11 | 61.11 | 2.21% | 5,244 |
| Apr 16, 2025 | 61.62 | 61.85 | 59.79 | 59.79 | 59.79 | -1.65% | 5,016 |
| Apr 15, 2025 | 59.21 | 62.27 | 59.21 | 60.79 | 60.79 | 2.86% | 4,110 |
| Apr 14, 2025 | 58.75 | 59.21 | 58.62 | 59.10 | 59.10 | 0.60% | 7,719 |
| Apr 11, 2025 | 57.63 | 59.21 | 56.82 | 58.75 | 58.75 | 4.90% | 6,246 |
| Apr 10, 2025 | 55.89 | 57.15 | 55.75 | 56.00 | 56.00 | 3.96% | 84,541 |
| Apr 9, 2025 | 52.47 | 55.03 | 51.96 | 53.87 | 53.87 | -2.41% | 9,556 |
| Apr 8, 2025 | 56.60 | 56.62 | 54.47 | 55.20 | 55.20 | 0.46% | 11,329 |
| Apr 7, 2025 | 57.04 | 58.19 | 53.73 | 54.94 | 54.94 | -6.93% | 7,618 |
| Apr 4, 2025 | 60.42 | 61.93 | 59.03 | 59.03 | 59.03 | -8.54% | 9,383 |
| Apr 3, 2025 | 65.27 | 65.27 | 64.54 | 64.54 | 64.54 | -1.61% | 1,268 |
| Apr 2, 2025 | 65.21 | 65.60 | 65.21 | 65.60 | 65.60 | -0.10% | 2,085 |
| Apr 1, 2025 | 65.59 | 66.41 | 64.76 | 65.66 | 65.66 | 0.48% | 3,909 |
| Mar 31, 2025 | 66.16 | 66.16 | 65.14 | 65.34 | 65.34 | 1.31% | 1,311 |
| Mar 28, 2025 | 65.33 | 65.33 | 64.50 | 64.50 | 64.50 | -0.05% | 9,676 |
| Mar 27, 2025 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | -0.54% | 670 |
| Mar 26, 2025 | 65.02 | 65.02 | 64.88 | 64.88 | 64.88 | 1.28% | 13,058 |
| Mar 25, 2025 | 65.43 | 66.71 | 64.06 | 64.06 | 64.06 | -1.03% | 1,486 |
| Mar 24, 2025 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | 0.36% | 750 |
| Mar 21, 2025 | 65.38 | 65.38 | 64.49 | 64.49 | 64.49 | -0.11% | 4,278 |
| Mar 20, 2025 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | 0.57% | 1,005 |
| Mar 19, 2025 | 63.98 | 64.20 | 63.98 | 64.20 | 64.20 | -0.47% | 1,162 |
| Mar 18, 2025 | 63.85 | 64.96 | 63.50 | 64.50 | 64.50 | -0.05% | 15,228 |
| Mar 17, 2025 | 64.69 | 65.46 | 64.53 | 64.53 | 64.53 | 0.40% | 2,093 |
| Mar 14, 2025 | 63.91 | 64.27 | 63.91 | 64.27 | 64.27 | 0.38% | 718 |
| Mar 13, 2025 | 64.29 | 64.34 | 64.03 | 64.03 | 64.03 | -1.42% | 69,144 |
| Mar 12, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - | 468 |
| Mar 11, 2025 | 65.60 | 65.60 | 64.95 | 64.95 | 64.95 | -3.99% | 27,767 |
| Mar 10, 2025 | 68.64 | 69.44 | 67.55 | 67.65 | 67.65 | -1.52% | 9,928 |
| Mar 7, 2025 | 68.45 | 69.97 | 67.76 | 68.69 | 68.69 | 0.25% | 1,059 |
| Mar 6, 2025 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | 0.10% | 385 |
| Mar 5, 2025 | 68.58 | 68.58 | 68.46 | 68.46 | 68.46 | -2.13% | 28,682 |
| Mar 4, 2025 | 69.87 | 69.95 | 69.87 | 69.95 | 69.95 | 4.16% | 1,017 |
| Mar 3, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | 4.03% | 767 |
| Feb 28, 2025 | 64.95 | 64.95 | 64.55 | 64.55 | 64.55 | -1.75% | 1,515 |
| Feb 27, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -1.38% | 14,096 |
| Feb 26, 2025 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - | 397 |
| Feb 25, 2025 | 66.51 | 66.62 | 66.51 | 66.62 | 66.62 | -1.91% | 1,219 |
| Feb 24, 2025 | 66.54 | 67.92 | 66.50 | 67.92 | 67.92 | -0.10% | 4,417 |
| Feb 21, 2025 | 67.53 | 67.99 | 66.29 | 67.99 | 67.99 | - | 17,415 |
| Feb 20, 2025 | 67.12 | 67.99 | 67.12 | 67.99 | 67.99 | -0.34% | 1,238 |
| Feb 19, 2025 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - | 504 |