Singapore markets close in 5 hours 15 minutes

Intertek Group plc (IKTSF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
60.15-2.00 (-3.22%)
At close: 02:13PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202461.5661.5660.1560.1560.151,200
23 Apr 202462.1562.1562.1562.1562.15-
22 Apr 202462.1562.1562.1562.1562.15-
19 Apr 202461.9962.1561.9962.1562.15300
18 Apr 202459.8759.8759.8759.8759.87300
17 Apr 202459.8759.8759.8759.8759.87-
16 Apr 202459.8959.9059.8759.8759.871,000
15 Apr 202459.6659.6659.6659.6659.66200
12 Apr 202460.2960.2959.6659.6659.661,000
11 Apr 202461.6661.6661.6661.6661.66-
10 Apr 202461.6661.6661.6661.6661.66100
09 Apr 202462.9462.9462.9462.9462.94-
08 Apr 202462.9462.9462.9462.9462.94-
05 Apr 202462.9462.9462.9462.9462.94300
04 Apr 202464.7064.7064.7064.7064.70-
03 Apr 202464.7064.7064.7064.7064.70-
02 Apr 202464.7064.7064.7064.7064.70-
01 Apr 202464.5464.7064.5464.7064.70400
28 Mar 202463.7064.0063.7063.9963.99800
27 Mar 202463.4864.0563.4064.0564.05900
26 Mar 202463.0863.4462.2463.2063.201,100
25 Mar 202463.5863.5863.5863.5863.58200
22 Mar 202463.1863.3463.1863.3463.34300
21 Mar 202462.1562.1562.1562.1562.15-
20 Mar 202462.1562.1562.1562.1562.15-
19 Mar 202461.9962.1561.9962.1562.15500
18 Mar 202462.6962.6962.6962.6962.69200
15 Mar 202462.6962.6962.6962.6962.69200
14 Mar 202462.8862.8862.5062.5062.50600
13 Mar 202464.6064.6064.6064.6064.60100
12 Mar 202464.5464.5464.5464.5464.54-
11 Mar 202464.5464.5464.5464.5464.54-
08 Mar 202464.4564.5464.4564.5464.54400
07 Mar 202463.3663.3663.3663.3663.36900
06 Mar 202462.4462.4462.4462.4462.44-
05 Mar 202462.4462.4462.4462.4462.44200
04 Mar 202458.2858.2858.2858.2858.28100
01 Mar 202458.3958.7458.2858.2858.28700
29 Feb 202457.5857.5857.5857.5857.58100
28 Feb 202458.1658.1658.1658.1658.16-
27 Feb 202458.1658.1658.1658.1658.16200
26 Feb 202459.8659.8659.8659.8659.86-
23 Feb 202459.8659.8659.8659.8659.86300
22 Feb 202457.0057.0057.0057.0057.00-
21 Feb 202457.0057.0057.0057.0057.00-
20 Feb 202457.0057.0057.0057.0057.00-
16 Feb 202456.0757.0056.0357.0057.001,000
15 Feb 202455.7655.7655.7655.7655.761,700
14 Feb 202455.5455.5455.5455.5455.54500
13 Feb 202455.4955.6555.4955.6555.65400
12 Feb 202457.6057.6057.6057.6057.60-
09 Feb 202457.4457.6057.4457.6057.60300
08 Feb 202457.7057.7057.7057.7057.70-
07 Feb 202457.7057.7057.7057.7057.70-
06 Feb 202457.0557.7057.0557.7057.70500
05 Feb 202457.4757.4757.4757.4757.47-
02 Feb 202457.4757.4757.4757.4757.47400
01 Feb 202458.2958.2958.2558.2558.25600
31 Jan 202456.6656.6656.6656.6656.66-
30 Jan 202456.6656.6656.6656.6656.66-
29 Jan 202456.6656.6656.6656.6656.661,200
26 Jan 202457.6057.6057.6057.6057.60200
25 Jan 202456.7356.7356.7356.7356.73300
24 Jan 202456.1056.1056.1056.1056.10300
23 Jan 202456.7956.7956.7956.7956.79200
22 Jan 202455.6055.6053.6155.4255.421,700
19 Jan 202455.5555.5555.5555.5555.55-
18 Jan 202453.7855.6953.7855.5555.551,300
17 Jan 202453.6653.6653.6653.6653.66500
16 Jan 202456.2556.2555.9555.9555.95500
12 Jan 202455.7955.7955.7955.7955.79-
11 Jan 202455.7955.7955.7955.7955.79-
10 Jan 202455.7955.7955.7955.7955.79100
09 Jan 202454.0254.0254.0254.0254.02200
08 Jan 202453.8853.8853.8853.8853.88-
05 Jan 202453.8853.8853.8853.8853.88-
04 Jan 202453.8853.8853.8853.8853.88-
03 Jan 202453.8853.8853.8853.8853.88200
02 Jan 202455.5255.5255.5255.5255.52-
29 Dec 202355.5255.5255.5255.5255.52-
28 Dec 202355.5255.5255.5255.5255.52200
27 Dec 202354.3154.3153.2554.0554.052,300
26 Dec 202351.5652.4051.5652.4052.40900
22 Dec 202352.3052.3052.3052.3052.30-
21 Dec 202352.4652.4652.3052.3052.30300
20 Dec 202352.7052.7052.7052.7052.70-
19 Dec 202352.7052.7052.7052.7052.70200
18 Dec 202352.4152.4150.6150.7550.751,300
15 Dec 202351.3951.3950.8150.9550.95800
14 Dec 202350.4150.4150.4150.4150.41-
13 Dec 202350.4550.6350.4150.4150.416,300
12 Dec 202351.2451.2451.2451.2451.24-
11 Dec 202351.2451.2451.2451.2451.24200
08 Dec 202351.1951.2051.1951.2051.201,100
07 Dec 202350.9450.9449.7149.7149.71300
06 Dec 202351.0051.0051.0051.0051.00-
05 Dec 202351.0051.0051.0051.0051.00-
04 Dec 202351.0051.0051.0051.0051.00300
01 Dec 202351.0051.0051.0051.0051.00300
30 Nov 202350.8450.8450.8450.8450.84300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...