Intertek Group plc (IKTSY)
OTCMKTS
· Delayed Price · Currency is USD
64.95
+0.50 (0.78%)
Mar 11, 2025, 4:00 PM EST
Intertek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2025 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - | 448 |
| Feb 14, 2025 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | 0.32% | 1,874 |
| Feb 13, 2025 | 68.02 | 69.03 | 66.71 | 68.00 | 68.00 | 2.02% | 3,517 |
| Feb 12, 2025 | 66.42 | 66.66 | 66.42 | 66.66 | 66.66 | 0.16% | 848 |
| Feb 11, 2025 | 65.76 | 66.55 | 65.76 | 66.55 | 66.55 | 5.60% | 1,812 |
| Feb 10, 2025 | 63.00 | 63.02 | 63.00 | 63.02 | 63.02 | 1.69% | 749 |
| Feb 7, 2025 | 63.83 | 63.83 | 61.89 | 61.97 | 61.97 | -1.42% | 1,070 |
| Feb 6, 2025 | 63.33 | 63.74 | 62.86 | 62.86 | 62.86 | -2.72% | 2,236 |
| Feb 5, 2025 | 63.96 | 64.62 | 63.96 | 64.62 | 64.62 | 2.67% | 1,026 |
| Feb 4, 2025 | 63.46 | 63.46 | 62.94 | 62.94 | 62.94 | -0.68% | 1,173 |
| Feb 3, 2025 | 62.77 | 63.41 | 62.68 | 63.37 | 63.37 | -2.99% | 3,684 |
| Jan 31, 2025 | 64.41 | 65.33 | 63.60 | 65.33 | 65.33 | 3.10% | 1,373 |
| Jan 30, 2025 | 63.73 | 64.22 | 63.37 | 63.37 | 63.37 | -0.21% | 1,252 |
| Jan 29, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -2.16% | 1,536 |
| Jan 28, 2025 | 64.04 | 64.90 | 64.04 | 64.90 | 64.90 | 1.36% | 1,012 |
| Jan 27, 2025 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | 0.45% | 1,607 |
| Jan 24, 2025 | 62.62 | 63.74 | 62.62 | 63.74 | 63.74 | 2.93% | 1,663 |
| Jan 23, 2025 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | 0.66% | 1,339 |
| Jan 22, 2025 | 62.41 | 62.41 | 61.51 | 61.52 | 61.52 | -0.93% | 1,543 |
| Jan 21, 2025 | 62.01 | 63.29 | 62.01 | 62.10 | 62.10 | 2.69% | 2,706 |
| Jan 17, 2025 | 61.06 | 61.06 | 60.47 | 60.47 | 60.47 | -0.24% | 1,284 |
| Jan 16, 2025 | 59.63 | 60.78 | 59.63 | 60.62 | 60.62 | 2.63% | 4,071 |
| Jan 15, 2025 | 59.47 | 60.82 | 58.25 | 59.06 | 59.06 | -0.40% | 2,062 |
| Jan 14, 2025 | 58.24 | 59.30 | 58.24 | 59.30 | 59.30 | -0.17% | 5,478 |
| Jan 13, 2025 | 58.56 | 59.63 | 58.14 | 59.40 | 59.40 | 1.15% | 4,620 |
| Jan 10, 2025 | 58.55 | 59.32 | 58.55 | 58.72 | 58.72 | -1.49% | 3,930 |
| Jan 8, 2025 | 60.02 | 60.03 | 59.61 | 59.61 | 59.61 | -0.90% | 1,662 |
| Jan 7, 2025 | 59.60 | 60.63 | 59.59 | 60.15 | 60.15 | -0.27% | 3,542 |
| Jan 6, 2025 | 59.59 | 61.15 | 58.40 | 60.31 | 60.31 | 2.17% | 4,166 |
| Jan 3, 2025 | 58.28 | 59.90 | 58.28 | 59.03 | 59.03 | 1.06% | 3,472 |
| Jan 2, 2025 | 58.00 | 58.99 | 57.79 | 58.41 | 58.41 | -1.98% | 2,612 |
| Dec 31, 2024 | 59.56 | 59.74 | 59.56 | 59.59 | 59.59 | 1.22% | 2,007 |
| Dec 30, 2024 | 59.19 | 59.96 | 58.23 | 58.87 | 58.87 | -0.92% | 1,974 |
| Dec 27, 2024 | 59.52 | 59.52 | 59.41 | 59.41 | 59.41 | -0.02% | 1,740 |
| Dec 26, 2024 | 59.10 | 59.70 | 59.10 | 59.42 | 59.42 | -1.26% | 1,291 |