Singapore markets close in 4 hours 26 minutes

Intertek Group plc (IKTSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
62.690.00 (0.00%)
At close: 10:07AM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 202462.6962.6962.6962.6962.69-
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
29 Nov 202350.3350.3350.3350.3350.336,600
28 Nov 202351.9451.9451.9451.9451.94-
27 Nov 202351.9451.9451.9451.9451.94200
24 Nov 202349.0149.0149.0149.0149.01100
22 Nov 202346.5046.5046.5046.5046.50300
21 Nov 202346.6646.6646.5046.5046.50300
20 Nov 202346.6446.6446.6446.6446.64-
17 Nov 202346.6446.6446.6446.6446.64-
16 Nov 202346.6446.6446.6446.6446.64100
15 Nov 202347.6447.8046.2046.2046.201,400
14 Nov 202346.4046.4046.4046.4046.40-
13 Nov 202346.4046.4046.4046.4046.40100
10 Nov 202346.4046.4046.4046.4046.40-
09 Nov 202346.5646.5646.4046.4046.40300
08 Nov 202347.4047.4047.4047.4047.40-
07 Nov 202347.4047.4047.4047.4047.40-
06 Nov 202347.4247.4247.4047.4047.401,200
03 Nov 202347.9548.1147.2247.2247.22600
02 Nov 202345.7145.7145.5545.5545.55400
01 Nov 202345.6545.6545.6545.6545.651,100
31 Oct 202346.0646.0646.0646.0646.06-
30 Oct 202346.0646.0646.0646.0646.06-
27 Oct 202346.0646.0646.0646.0646.06100
26 Oct 202348.2948.2948.2948.2948.29100
25 Oct 202347.4147.6547.4147.6547.65700
24 Oct 202347.4147.4147.4147.4147.41-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...