Intertek Group plc (IKTSY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

62.08

+0.19

(+0.31%)

At close: 03:45PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	62.30	62.30	62.08	62.08	62.08	1,680
May 02, 2024	61.34	61.89	61.34	61.89	61.89	53,600
May 01, 2024	61.97	61.97	61.97	61.97	61.97	400
Apr 30, 2024	62.01	62.01	61.97	61.97	61.97	600
Apr 29, 2024	62.03	62.03	61.97	61.97	61.97	1,700
Apr 26, 2024	61.67	61.83	61.61	61.83	61.83	1,600
Apr 25, 2024	61.35	61.67	61.35	61.67	61.67	5,300
Apr 24, 2024	61.84	61.84	61.30	61.52	61.52	2,500
Apr 23, 2024	62.25	62.25	62.19	62.19	62.19	2,400
Apr 22, 2024	60.87	61.83	60.87	61.83	61.83	2,500
Apr 19, 2024	60.58	60.78	60.50	60.78	60.78	107,400
Apr 18, 2024	60.26	60.43	59.97	59.97	59.97	87,600
Apr 17, 2024	60.57	60.57	60.19	60.25	60.25	4,200
Apr 16, 2024	59.90	60.53	59.90	59.99	59.99	1,900
Apr 15, 2024	60.84	60.89	60.45	60.89	60.89	2,900
Apr 12, 2024	59.66	59.70	59.56	59.56	59.56	2,900
Apr 11, 2024	60.40	60.84	60.25	60.70	60.70	84,900
Apr 10, 2024	61.43	61.75	60.68	61.75	61.75	1,300
Apr 09, 2024	61.76	61.76	61.46	61.46	61.46	900
Apr 08, 2024	61.19	61.30	60.89	61.30	61.30	4,800
Apr 05, 2024	61.06	62.14	61.04	61.08	61.08	3,800
Apr 04, 2024	62.69	62.79	62.49	62.49	62.49	2,100
Apr 03, 2024	61.96	61.96	61.96	61.96	61.96	49,700
Apr 02, 2024	62.35	62.46	62.21	62.21	62.21	1,500
Apr 01, 2024	62.28	62.28	62.28	62.28	62.28	700
Mar 28, 2024	63.77	63.77	62.96	63.41	63.41	2,400
Mar 27, 2024	63.46	63.46	63.28	63.29	63.29	1,500
Mar 26, 2024	62.84	62.92	62.84	62.88	62.88	1,000
Mar 25, 2024	62.46	62.70	62.46	62.70	62.70	1,500
Mar 22, 2024	61.83	62.50	61.69	62.50	62.50	2,300
Mar 21, 2024	62.25	62.52	61.91	61.91	61.91	1,500
Mar 20, 2024	62.59	62.59	62.59	62.59	62.59	700
Mar 19, 2024	62.06	62.44	61.61	62.40	62.40	2,000
Mar 18, 2024	62.67	62.84	61.76	61.76	61.76	3,400
Mar 15, 2024	62.70	62.70	61.76	62.05	62.05	1,900
Mar 14, 2024	63.50	63.50	63.26	63.29	63.29	4,000
Mar 13, 2024	64.49	64.49	64.46	64.46	64.46	2,300
Mar 12, 2024	64.17	64.82	64.17	64.82	64.82	1,100
Mar 11, 2024	63.78	64.22	63.78	64.22	64.22	1,500
Mar 08, 2024	64.43	64.43	64.31	64.31	64.31	1,200
Mar 07, 2024	63.92	64.18	63.58	63.58	63.58	2,100
Mar 06, 2024	63.38	63.81	63.38	63.81	63.81	1,200
Mar 05, 2024	62.20	62.20	62.00	62.00	62.00	1,400
Mar 04, 2024	58.18	59.91	58.18	59.91	59.91	3,800
Mar 01, 2024	58.97	59.57	58.44	59.57	59.57	33,300
Feb 29, 2024	59.42	59.86	59.42	59.68	59.68	57,300
Feb 28, 2024	58.60	59.26	58.18	58.63	58.63	5,300
Feb 27, 2024	58.78	59.51	58.69	58.69	58.69	1,400
Feb 26, 2024	59.27	59.27	58.91	58.91	58.91	4,100
Feb 23, 2024	59.47	59.81	59.04	59.20	59.20	10,200
Feb 22, 2024	58.50	58.81	58.37	58.39	58.39	2,100
Feb 21, 2024	56.88	56.88	56.70	56.70	56.70	1,700
Feb 20, 2024	57.72	57.72	56.94	56.94	56.94	1,300
Feb 16, 2024	55.34	56.17	55.34	55.89	55.89	6,600
Feb 15, 2024	55.51	55.59	55.48	55.53	55.53	3,300
Feb 14, 2024	55.81	55.81	55.40	55.40	55.40	1,200
Feb 13, 2024	54.60	55.31	54.57	54.57	54.57	2,100
Feb 12, 2024	56.10	56.79	55.89	56.58	56.58	8,700
Feb 09, 2024	56.85	57.42	56.63	57.42	57.42	1,600
Feb 08, 2024	56.09	56.53	55.87	56.24	56.24	4,700
Feb 07, 2024	56.00	56.04	55.82	55.82	55.82	2,900
Feb 06, 2024	56.46	56.91	56.46	56.61	56.61	1,500
Feb 05, 2024	56.45	56.76	56.33	56.34	56.34	3,100
Feb 02, 2024	57.20	57.20	56.44	56.44	56.44	3,200
Feb 01, 2024	57.41	57.81	57.19	57.67	57.67	3,900
Jan 31, 2024	58.11	58.11	57.32	57.79	57.79	1,800
Jan 30, 2024	57.33	58.18	56.87	58.18	58.18	2,000
Jan 29, 2024	57.51	57.76	56.81	57.76	57.76	5,600
Jan 26, 2024	57.05	57.67	56.97	56.97	56.97	6,800
Jan 25, 2024	56.24	56.24	55.62	55.85	55.85	3,700
Jan 24, 2024	56.93	57.34	56.51	56.51	56.51	3,300
Jan 23, 2024	56.29	56.29	55.77	55.86	55.86	3,400
Jan 22, 2024	55.56	56.27	54.70	54.70	54.70	4,300
Jan 19, 2024	55.03	55.75	54.77	55.47	55.47	4,400
Jan 18, 2024	54.98	55.17	54.43	55.17	55.17	2,100
Jan 17, 2024	54.58	54.58	53.50	54.30	54.30	5,100
Jan 16, 2024	55.40	56.08	54.82	55.38	55.38	4,600
Jan 12, 2024	56.40	56.71	56.15	56.31	56.31	28,800
Jan 11, 2024	56.01	56.06	55.44	56.06	56.06	113,100
Jan 10, 2024	54.28	55.11	54.28	54.97	54.97	11,400
Jan 09, 2024	53.49	54.30	53.47	54.30	54.30	67,700
Jan 08, 2024	53.39	54.36	53.39	54.36	54.36	27,500
Jan 05, 2024	53.55	54.21	53.52	54.21	54.21	8,600
Jan 04, 2024	53.85	54.81	53.85	54.81	54.81	10,700
Jan 03, 2024	53.47	53.78	53.47	53.78	53.78	20,400
Jan 02, 2024	53.34	53.40	52.92	53.15	53.15	5,100
Dec 29, 2023	53.14	55.37	53.14	54.74	54.74	2,400
Dec 28, 2023	54.02	54.49	54.02	54.46	54.46	1,900
Dec 27, 2023	54.39	54.68	54.36	54.51	54.51	3,800
Dec 26, 2023	53.11	54.20	52.53	53.71	53.71	4,100
Dec 22, 2023	53.08	54.82	53.01	53.01	53.01	3,000
Dec 21, 2023	53.83	54.03	53.54	53.61	53.61	3,500
Dec 20, 2023	53.73	54.23	53.25	53.25	53.25	3,000
Dec 19, 2023	52.21	52.61	52.10	52.58	52.58	4,900
Dec 18, 2023	51.67	52.13	51.58	51.61	51.61	4,300
Dec 15, 2023	52.03	52.48	51.83	51.88	51.88	2,900
Dec 14, 2023	52.55	52.83	52.55	52.63	52.63	4,000
Dec 13, 2023	51.03	52.44	51.01	51.95	51.95	3,700
Dec 12, 2023	50.79	51.31	50.76	51.13	51.13	3,900
Dec 11, 2023	50.58	50.83	50.58	50.82	50.82	11,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,027.50+2,499.77(+2.96%)

Intertek Group plc (IKTSY)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,027.50
+2,499.77(+2.96%)