Singapore markets close in 7 hours 45 minutes

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
DateOpenHighLowClose*Adj. close**Volume
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-
23 Oct 202347.4147.4147.4147.4147.41-
20 Oct 202347.5747.5747.4147.4147.41300
19 Oct 202349.6449.6449.6449.6449.64200
18 Oct 202351.5951.5951.5951.5951.59-
17 Oct 202351.5951.5951.5951.5951.59-
16 Oct 202351.5951.5951.5951.5951.59300
13 Oct 202353.0453.0453.0453.0453.04600
12 Oct 202353.0453.0453.0453.0453.04-
11 Oct 202353.0453.0453.0453.0453.04100
10 Oct 202351.6551.6551.6551.6551.65-
09 Oct 202351.6551.6551.6551.6551.65-
06 Oct 202351.4951.6551.4951.6551.65300
05 Oct 202349.9149.9149.2049.2049.20600
04 Oct 202349.6749.6749.6749.6749.67-
03 Oct 202349.6749.6749.6749.6749.67-
02 Oct 202349.6749.6749.6749.6749.67-
29 Sept 202349.6749.6749.6749.6749.67-
28 Sept 202349.6749.6749.6749.6749.67200
27 Sept 202352.6852.6852.6852.6852.6850,300
26 Sept 202352.6852.6852.6852.6852.6831,700
25 Sept 202352.6852.6852.6852.6852.68-
22 Sept 202352.6852.6852.6852.6852.68100
21 Sept 202352.6852.6852.6852.6852.68-
20 Sept 202352.6852.6852.6852.6852.68-
19 Sept 202352.6852.6852.6852.6852.68-
18 Sept 202352.6852.6852.6852.6852.68-
15 Sept 202352.6852.6852.6852.6852.68-
14 Sept 202352.6852.6852.6852.6852.68-
14 Sept 20230.471 Dividend
13 Sept 202352.6852.6852.6852.6852.21-
12 Sept 202352.6852.6852.6852.6852.21400
11 Sept 202351.4551.4551.4551.4550.99-
08 Sept 202351.4551.4551.4551.4550.99-
07 Sept 202351.4551.4551.4551.4550.99800
06 Sept 202351.0551.0551.0551.0550.59-
05 Sept 202351.0551.0551.0551.0550.59-
01 Sept 202351.0551.0551.0551.0550.59-
31 Aug 202351.0551.0551.0551.0550.59-
30 Aug 202351.0551.0551.0551.0550.59-
29 Aug 202351.0551.0551.0551.0550.59-
28 Aug 202351.0551.0551.0551.0550.59-
25 Aug 202351.0551.0551.0551.0550.59-
24 Aug 202351.0551.0551.0551.0550.59-
23 Aug 202350.5651.0550.5651.0550.59800
22 Aug 202352.6852.6852.6852.6852.21-
21 Aug 202352.6852.6852.6852.6852.21100
18 Aug 202352.6852.6852.6852.6852.21-
17 Aug 202352.6852.6852.6852.6852.21-
16 Aug 202352.6852.6852.6852.6852.2123,900
15 Aug 202354.1554.1554.1554.1553.67-
14 Aug 202354.1554.1554.1554.1553.67-
11 Aug 202354.1554.1554.1554.1553.67-
10 Aug 202354.1554.1554.1554.1553.67600
09 Aug 202354.1554.1554.1554.1553.67-
08 Aug 202354.1554.1554.1554.1553.67-
07 Aug 202354.1554.1554.1554.1553.67-
04 Aug 202354.1554.1554.1554.1553.67100
03 Aug 202354.6254.6254.6254.6254.13-
02 Aug 202354.6254.6254.6254.6254.13-
01 Aug 202354.6254.6254.6254.6254.13-
31 Jul 202354.6254.6254.6254.6254.13-
28 Jul 202354.6254.6254.6254.6254.13-
27 Jul 202354.6254.6254.6254.6254.13-
26 Jul 202354.6254.6254.6254.6254.13-
25 Jul 202354.6254.6254.6254.6254.13700
24 Jul 202351.9651.9651.9651.9651.50-
21 Jul 202351.9651.9651.9651.9651.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...