Mail

IKTSF - Intertek Group plc

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	51.48	51.48	51.48	51.48	51.48	-
26 May 2023	51.48	51.48	51.48	51.48	51.48	-
25 May 2023	51.48	51.48	51.48	51.48	51.48	-
25 May 2023	0.885 Dividend
24 May 2023	51.48	51.48	51.48	51.48	50.59	-
23 May 2023	51.48	51.48	51.48	51.48	50.59	-
22 May 2023	51.48	51.48	51.48	51.48	50.59	-
19 May 2023	51.48	51.48	51.48	51.48	50.59	-
18 May 2023	51.48	51.48	51.48	51.48	50.59	-
17 May 2023	51.48	51.48	51.48	51.48	50.59	600
16 May 2023	51.48	51.48	51.48	51.48	50.59	-
15 May 2023	51.48	51.48	51.48	51.48	50.59	-
12 May 2023	51.48	51.48	51.48	51.48	50.59	-
11 May 2023	51.48	51.48	51.48	51.48	50.59	-
10 May 2023	51.48	51.48	51.48	51.48	50.59	-
09 May 2023	51.48	51.48	51.48	51.48	50.59	-
08 May 2023	51.48	51.48	51.48	51.48	50.59	-
05 May 2023	51.48	51.48	51.48	51.48	50.59	-
04 May 2023	51.48	51.48	51.48	51.48	50.59	-
03 May 2023	51.48	51.48	51.48	51.48	50.59	-
02 May 2023	51.48	51.48	51.48	51.48	50.59	600
01 May 2023	51.53	51.53	51.53	51.53	50.64	-
28 Apr 2023	51.53	51.53	51.53	51.53	50.64	-
27 Apr 2023	51.53	51.53	51.53	51.53	50.64	-
26 Apr 2023	51.53	51.53	51.53	51.53	50.64	-
25 Apr 2023	51.53	51.53	51.53	51.53	50.64	3,400
24 Apr 2023	51.53	51.53	51.53	51.53	50.64	-
21 Apr 2023	51.53	51.53	51.53	51.53	50.64	-
20 Apr 2023	51.53	51.53	51.53	51.53	50.64	-
19 Apr 2023	51.53	51.53	51.53	51.53	50.64	1,400
18 Apr 2023	49.47	49.47	49.47	49.47	48.62	-
17 Apr 2023	49.47	49.47	49.47	49.47	48.62	-
14 Apr 2023	49.47	49.47	49.47	49.47	48.62	-
13 Apr 2023	49.47	49.47	49.47	49.47	48.62	-
12 Apr 2023	49.47	49.47	49.47	49.47	48.62	300
11 Apr 2023	49.94	49.94	49.94	49.94	49.08	600
10 Apr 2023	48.89	48.89	48.89	48.89	48.05	-
06 Apr 2023	48.89	48.89	48.89	48.89	48.05	2,300
05 Apr 2023	48.89	48.89	48.89	48.89	48.05	700
04 Apr 2023	48.89	48.89	48.89	48.89	48.05	-
03 Apr 2023	48.89	48.89	48.89	48.89	48.05	-
31 Mar 2023	48.89	48.89	48.89	48.89	48.05	-
30 Mar 2023	48.89	48.89	48.89	48.89	48.05	-
29 Mar 2023	48.89	48.89	48.89	48.89	48.05	-
28 Mar 2023	48.89	48.89	48.89	48.89	48.05	-
27 Mar 2023	48.89	48.89	48.89	48.89	48.05	-
24 Mar 2023	48.89	48.89	48.89	48.89	48.05	-
23 Mar 2023	48.89	48.89	48.89	48.89	48.05	-
22 Mar 2023	48.89	48.89	48.89	48.89	48.05	-
21 Mar 2023	48.89	48.89	48.89	48.89	48.05	100
20 Mar 2023	48.89	48.89	48.89	48.89	48.05	100
17 Mar 2023	49.90	49.90	49.90	49.90	49.04	-
16 Mar 2023	49.90	49.90	49.90	49.90	49.04	-
15 Mar 2023	49.90	49.90	49.90	49.90	49.04	2,100
14 Mar 2023	49.90	49.90	49.90	49.90	49.04	-
13 Mar 2023	49.90	49.90	49.90	49.90	49.04	100
10 Mar 2023	52.36	52.36	52.36	52.36	51.46	-
09 Mar 2023	52.36	52.36	52.36	52.36	51.46	-
08 Mar 2023	52.36	52.36	52.36	52.36	51.46	-
07 Mar 2023	52.36	52.36	52.36	52.36	51.46	-
06 Mar 2023	52.36	52.36	52.36	52.36	51.46	-
03 Mar 2023	52.36	52.36	52.36	52.36	51.46	-
02 Mar 2023	52.36	52.36	52.36	52.36	51.46	300
01 Mar 2023	52.36	52.36	52.36	52.36	51.46	-
28 Feb 2023	52.36	52.36	52.36	52.36	51.46	-
27 Feb 2023	52.50	52.50	52.36	52.36	51.46	1,200
24 Feb 2023	54.08	54.08	54.08	54.08	53.15	-
23 Feb 2023	54.08	54.08	54.08	54.08	53.15	-
22 Feb 2023	54.08	54.08	54.08	54.08	53.15	600
21 Feb 2023	53.78	53.78	53.78	53.78	52.86	-
17 Feb 2023	53.78	53.78	53.78	53.78	52.86	-
16 Feb 2023	53.78	53.78	53.78	53.78	52.86	-
15 Feb 2023	53.78	53.78	53.78	53.78	52.86	-
14 Feb 2023	53.78	53.78	53.78	53.78	52.86	-
13 Feb 2023	53.78	53.78	53.78	53.78	52.86	-
10 Feb 2023	53.78	53.78	53.78	53.78	52.86	-
09 Feb 2023	53.78	53.78	53.78	53.78	52.86	-
08 Feb 2023	53.78	53.78	53.78	53.78	52.86	-
07 Feb 2023	53.78	53.78	53.78	53.78	52.86	-
06 Feb 2023	53.78	53.78	53.78	53.78	52.86	-
03 Feb 2023	53.78	53.78	53.78	53.78	52.86	1,800
02 Feb 2023	54.58	54.58	54.58	54.58	53.64	-
01 Feb 2023	54.50	54.58	54.50	54.58	53.64	2,000
31 Jan 2023	53.04	53.04	53.04	53.04	52.13	700
30 Jan 2023	54.84	54.84	54.84	54.84	53.90	100
27 Jan 2023	51.17	51.17	51.17	51.17	50.29	-
26 Jan 2023	51.17	51.17	51.17	51.17	50.29	-
25 Jan 2023	51.17	51.17	51.17	51.17	50.29	-
24 Jan 2023	51.17	51.17	51.17	51.17	50.29	-
23 Jan 2023	51.17	51.17	51.17	51.17	50.29	1,000
20 Jan 2023	51.17	51.17	51.17	51.17	50.29	-
19 Jan 2023	51.17	51.17	51.17	51.17	50.29	-
18 Jan 2023	51.17	51.17	51.17	51.17	50.29	-
17 Jan 2023	51.17	51.17	51.17	51.17	50.29	-
13 Jan 2023	51.17	51.17	51.17	51.17	50.29	-
12 Jan 2023	51.17	51.17	51.17	51.17	50.29	-
11 Jan 2023	51.17	51.17	51.17	51.17	50.29	-
10 Jan 2023	51.17	51.17	51.17	51.17	50.29	-
09 Jan 2023	51.17	51.17	51.17	51.17	50.29	-
06 Jan 2023	51.17	51.17	51.17	51.17	50.29	16,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...