Yahoo

Mail

Singapore markets close in 7 hours 45 minutes

Straits Times Index
3,096.96
-13.77(-0.44%)
Nikkei
32,837.25
+529.39(+1.64%)
Hang Seng
16,334.37
-11.53(-0.07%)
FTSE 100
7,554.47
+40.75(+0.54%)
Bitcoin USD
43,404.73
-347.95(-0.80%)
CMC Crypto 200
898.54
+1.83(+0.20%)

Intertek Group plc (IKTSF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

51.20

+1.49

(+3.00%)

At close: 09:54AM EST

Time period:

10 Dec 2022 - 10 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	51.19	51.20	51.19	51.20	51.20	1,100
07 Dec 2023	50.94	50.94	49.71	49.71	49.71	300
06 Dec 2023	51.00	51.00	51.00	51.00	51.00	-
05 Dec 2023	51.00	51.00	51.00	51.00	51.00	-
04 Dec 2023	51.00	51.00	51.00	51.00	51.00	300
01 Dec 2023	51.00	51.00	51.00	51.00	51.00	300
30 Nov 2023	50.84	50.84	50.84	50.84	50.84	300
29 Nov 2023	50.33	50.33	50.33	50.33	50.33	6,600
28 Nov 2023	51.94	51.94	51.94	51.94	51.94	-
27 Nov 2023	51.94	51.94	51.94	51.94	51.94	200
24 Nov 2023	49.01	49.01	49.01	49.01	49.01	100
22 Nov 2023	46.50	46.50	46.50	46.50	46.50	300
21 Nov 2023	46.66	46.66	46.50	46.50	46.50	300
20 Nov 2023	46.64	46.64	46.64	46.64	46.64	-
17 Nov 2023	46.64	46.64	46.64	46.64	46.64	-
16 Nov 2023	46.64	46.64	46.64	46.64	46.64	100
15 Nov 2023	47.64	47.80	46.20	46.20	46.20	1,400
14 Nov 2023	46.40	46.40	46.40	46.40	46.40	-
13 Nov 2023	46.40	46.40	46.40	46.40	46.40	100
10 Nov 2023	46.40	46.40	46.40	46.40	46.40	-
09 Nov 2023	46.56	46.56	46.40	46.40	46.40	300
08 Nov 2023	47.40	47.40	47.40	47.40	47.40	-
07 Nov 2023	47.40	47.40	47.40	47.40	47.40	-
06 Nov 2023	47.42	47.42	47.40	47.40	47.40	1,200
03 Nov 2023	47.95	48.11	47.22	47.22	47.22	600
02 Nov 2023	45.71	45.71	45.55	45.55	45.55	400
01 Nov 2023	45.65	45.65	45.65	45.65	45.65	1,100
31 Oct 2023	46.06	46.06	46.06	46.06	46.06	-
30 Oct 2023	46.06	46.06	46.06	46.06	46.06	-
27 Oct 2023	46.06	46.06	46.06	46.06	46.06	100
26 Oct 2023	48.29	48.29	48.29	48.29	48.29	100
25 Oct 2023	47.41	47.65	47.41	47.65	47.65	700
24 Oct 2023	47.41	47.41	47.41	47.41	47.41	-
23 Oct 2023	47.41	47.41	47.41	47.41	47.41	-
20 Oct 2023	47.57	47.57	47.41	47.41	47.41	300
19 Oct 2023	49.64	49.64	49.64	49.64	49.64	200
18 Oct 2023	51.59	51.59	51.59	51.59	51.59	-
17 Oct 2023	51.59	51.59	51.59	51.59	51.59	-
16 Oct 2023	51.59	51.59	51.59	51.59	51.59	300
13 Oct 2023	53.04	53.04	53.04	53.04	53.04	600
12 Oct 2023	53.04	53.04	53.04	53.04	53.04	-
11 Oct 2023	53.04	53.04	53.04	53.04	53.04	100
10 Oct 2023	51.65	51.65	51.65	51.65	51.65	-
09 Oct 2023	51.65	51.65	51.65	51.65	51.65	-
06 Oct 2023	51.49	51.65	51.49	51.65	51.65	300
05 Oct 2023	49.91	49.91	49.20	49.20	49.20	600
04 Oct 2023	49.67	49.67	49.67	49.67	49.67	-
03 Oct 2023	49.67	49.67	49.67	49.67	49.67	-
02 Oct 2023	49.67	49.67	49.67	49.67	49.67	-
29 Sept 2023	49.67	49.67	49.67	49.67	49.67	-
28 Sept 2023	49.67	49.67	49.67	49.67	49.67	200
27 Sept 2023	52.68	52.68	52.68	52.68	52.68	50,300
26 Sept 2023	52.68	52.68	52.68	52.68	52.68	31,700
25 Sept 2023	52.68	52.68	52.68	52.68	52.68	-
22 Sept 2023	52.68	52.68	52.68	52.68	52.68	100
21 Sept 2023	52.68	52.68	52.68	52.68	52.68	-
20 Sept 2023	52.68	52.68	52.68	52.68	52.68	-
19 Sept 2023	52.68	52.68	52.68	52.68	52.68	-
18 Sept 2023	52.68	52.68	52.68	52.68	52.68	-
15 Sept 2023	52.68	52.68	52.68	52.68	52.68	-
14 Sept 2023	52.68	52.68	52.68	52.68	52.68	-
14 Sept 2023	0.471 Dividend
13 Sept 2023	52.68	52.68	52.68	52.68	52.21	-
12 Sept 2023	52.68	52.68	52.68	52.68	52.21	400
11 Sept 2023	51.45	51.45	51.45	51.45	50.99	-
08 Sept 2023	51.45	51.45	51.45	51.45	50.99	-
07 Sept 2023	51.45	51.45	51.45	51.45	50.99	800
06 Sept 2023	51.05	51.05	51.05	51.05	50.59	-
05 Sept 2023	51.05	51.05	51.05	51.05	50.59	-
01 Sept 2023	51.05	51.05	51.05	51.05	50.59	-
31 Aug 2023	51.05	51.05	51.05	51.05	50.59	-
30 Aug 2023	51.05	51.05	51.05	51.05	50.59	-
29 Aug 2023	51.05	51.05	51.05	51.05	50.59	-
28 Aug 2023	51.05	51.05	51.05	51.05	50.59	-
25 Aug 2023	51.05	51.05	51.05	51.05	50.59	-
24 Aug 2023	51.05	51.05	51.05	51.05	50.59	-
23 Aug 2023	50.56	51.05	50.56	51.05	50.59	800
22 Aug 2023	52.68	52.68	52.68	52.68	52.21	-
21 Aug 2023	52.68	52.68	52.68	52.68	52.21	100
18 Aug 2023	52.68	52.68	52.68	52.68	52.21	-
17 Aug 2023	52.68	52.68	52.68	52.68	52.21	-
16 Aug 2023	52.68	52.68	52.68	52.68	52.21	23,900
15 Aug 2023	54.15	54.15	54.15	54.15	53.67	-
14 Aug 2023	54.15	54.15	54.15	54.15	53.67	-
11 Aug 2023	54.15	54.15	54.15	54.15	53.67	-
10 Aug 2023	54.15	54.15	54.15	54.15	53.67	600
09 Aug 2023	54.15	54.15	54.15	54.15	53.67	-
08 Aug 2023	54.15	54.15	54.15	54.15	53.67	-
07 Aug 2023	54.15	54.15	54.15	54.15	53.67	-
04 Aug 2023	54.15	54.15	54.15	54.15	53.67	100
03 Aug 2023	54.62	54.62	54.62	54.62	54.13	-
02 Aug 2023	54.62	54.62	54.62	54.62	54.13	-
01 Aug 2023	54.62	54.62	54.62	54.62	54.13	-
31 Jul 2023	54.62	54.62	54.62	54.62	54.13	-
28 Jul 2023	54.62	54.62	54.62	54.62	54.13	-
27 Jul 2023	54.62	54.62	54.62	54.62	54.13	-
26 Jul 2023	54.62	54.62	54.62	54.62	54.13	-
25 Jul 2023	54.62	54.62	54.62	54.62	54.13	700
24 Jul 2023	51.96	51.96	51.96	51.96	51.50	-
21 Jul 2023	51.96	51.96	51.96	51.96	51.50	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,096.96-13.77(-0.44%)

Nikkei32,837.25+529.39(+1.64%)

Hang Seng16,334.37-11.53(-0.07%)

FTSE 1007,554.47+40.75(+0.54%)

Bitcoin USD43,404.73-347.95(-0.80%)

CMC Crypto 200898.54+1.83(+0.20%)

Intertek Group plc (IKTSF)

Straits Times Index
3,096.96
-13.77(-0.44%)

Nikkei
32,837.25
+529.39(+1.64%)

Hang Seng
16,334.37
-11.53(-0.07%)

FTSE 100
7,554.47
+40.75(+0.54%)

Bitcoin USD
43,404.73
-347.95(-0.80%)

CMC Crypto 200
898.54
+1.83(+0.20%)