OTC Markets OTCPK - Delayed Quote USD

Intertek Group plc (IKTSY)

60.47

0.00

(0.00%)

At close: January 17 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	61.06	61.06	60.47	60.47	60.47	1,300
Jan 16, 2025	59.63	60.78	59.63	60.62	60.62	4,100
Jan 15, 2025	59.47	60.82	58.25	59.06	59.06	2,100
Jan 14, 2025	58.24	59.30	58.24	59.30	59.30	5,500
Jan 13, 2025	58.56	59.63	58.14	59.40	59.40	4,600
Jan 10, 2025	58.55	59.32	58.55	58.72	58.72	3,900
Jan 8, 2025	60.02	60.03	59.61	59.61	59.61	1,700
Jan 7, 2025	59.60	60.63	59.59	60.15	60.15	3,500
Jan 6, 2025	59.59	61.15	58.40	60.31	60.31	4,200
Jan 3, 2025	58.28	59.90	58.28	59.03	59.03	3,500
Jan 2, 2025	58.00	58.99	57.79	58.41	58.41	2,600
Dec 31, 2024	59.56	59.74	59.56	59.59	59.59	2,000
Dec 30, 2024	59.19	59.96	58.23	58.87	58.87	2,000
Dec 27, 2024	59.51	59.51	59.41	59.41	59.41	1,700
Dec 26, 2024	59.10	59.70	59.10	59.42	59.42	1,300
Dec 24, 2024	61.20	61.20	59.53	60.18	60.18	1,700
Dec 23, 2024	59.44	60.79	58.70	59.43	59.43	5,500
Dec 20, 2024	57.95	59.78	57.95	59.73	59.73	5,500
Dec 19, 2024	59.99	60.98	58.41	58.73	58.73	2,200
Dec 18, 2024	60.84	61.92	59.29	61.74	61.74	2,700
Dec 17, 2024	61.04	61.04	61.04	61.04	61.04	800
Dec 16, 2024	60.72	61.21	60.72	60.83	60.83	8,600
Dec 13, 2024	63.02	63.02	61.65	61.65	61.65	1,700
Dec 12, 2024	61.69	63.59	61.15	61.18	61.18	2,200
Dec 11, 2024	61.65	61.65	61.65	61.65	61.65	-
Dec 10, 2024	61.88	62.21	61.65	61.65	61.65	2,100
Dec 9, 2024	62.74	63.40	62.74	63.40	63.40	1,800
Dec 6, 2024	63.16	63.16	61.98	61.98	61.98	2,500
Dec 5, 2024	63.12	63.52	63.00	63.00	63.00	2,100
Dec 4, 2024	60.85	61.46	60.85	61.46	61.46	800
Dec 3, 2024	59.75	60.53	59.62	60.32	60.32	7,800
Dec 2, 2024	59.48	60.97	59.43	60.97	60.97	27,400
Nov 29, 2024	60.01	60.70	60.01	60.62	60.62	99,900
Nov 27, 2024	60.00	61.14	59.92	61.13	61.13	5,200
Nov 26, 2024	59.48	59.69	59.14	59.63	59.63	17,300
Nov 25, 2024	56.65	57.45	56.42	56.42	56.42	10,500
Nov 22, 2024	56.65	57.25	56.09	56.09	56.09	2,700
Nov 21, 2024	56.28	56.70	56.28	56.30	56.30	3,300
Nov 20, 2024	56.90	57.01	55.84	57.01	57.01	2,800
Nov 19, 2024	57.11	57.77	57.11	57.28	57.28	2,100
Nov 18, 2024	56.35	57.18	56.35	57.18	57.18	3,200
Nov 15, 2024	56.05	56.79	55.92	56.79	56.79	4,100
Nov 14, 2024	57.23	57.63	56.97	57.06	57.06	1,900
Nov 13, 2024	56.36	57.07	56.36	57.07	57.07	15,400
Nov 12, 2024	57.86	57.86	57.48	57.48	57.48	3,300
Nov 11, 2024	59.11	59.33	59.11	59.33	59.33	900
Nov 8, 2024	59.54	59.61	59.54	59.61	59.61	1,300
Nov 7, 2024	58.97	58.97	58.81	58.81	58.81	4,200
Nov 6, 2024	58.46	58.54	58.46	58.54	58.54	2,700
Nov 5, 2024	61.45	61.76	61.45	61.76	61.76	2,200
Nov 4, 2024	60.54	61.20	59.90	59.90	59.90	2,000
Nov 1, 2024	61.15	61.41	60.71	60.71	60.71	2,300
Oct 31, 2024	60.41	60.41	59.80	59.92	59.92	2,500
Oct 30, 2024	61.66	61.67	61.21	61.21	61.21	1,100
Oct 29, 2024	62.26	62.26	61.90	61.90	61.90	4,000
Oct 28, 2024	62.39	62.60	62.10	62.50	62.50	1,200
Oct 25, 2024	62.57	62.57	62.57	62.57	62.57	600
Oct 24, 2024	62.60	62.75	62.60	62.75	62.75	700
Oct 23, 2024	62.93	62.93	62.68	62.68	62.68	600
Oct 22, 2024	63.35	63.90	63.35	63.82	63.82	3,200
Oct 21, 2024	63.97	63.97	63.97	63.97	63.97	500
Oct 18, 2024	67.04	67.04	67.04	67.04	67.04	300
Oct 17, 2024	66.95	66.95	66.95	66.95	66.95	1,200
Oct 16, 2024	65.96	65.96	65.96	65.96	65.96	300
Oct 15, 2024	66.93	66.93	66.45	66.73	66.73	2,600
Oct 14, 2024	66.19	66.40	66.19	66.40	66.40	900
Oct 11, 2024	65.67	65.67	65.36	65.36	65.36	2,000
Oct 10, 2024	65.78	66.18	65.54	66.05	66.05	1,800
Oct 9, 2024	66.38	66.38	66.38	66.38	66.38	600
Oct 8, 2024	66.60	66.60	66.38	66.38	66.38	2,200
Oct 7, 2024	66.49	66.90	66.25	66.25	66.25	1,600
Oct 4, 2024	66.31	66.93	66.31	66.93	66.93	1,700
Oct 3, 2024	66.91	67.21	66.91	67.21	67.21	500
Oct 2, 2024	67.65	67.65	67.65	67.65	67.65	300
Oct 1, 2024	68.42	68.42	68.42	68.42	68.42	200
Sep 30, 2024	69.32	69.32	68.50	68.50	68.50	4,600
Sep 27, 2024	69.55	69.79	69.53	69.79	69.79	2,300
Sep 26, 2024	69.47	69.47	69.43	69.43	69.43	1,200
Sep 25, 2024	68.46	68.61	68.46	68.61	68.61	500
Sep 24, 2024	67.67	68.72	67.67	68.47	68.47	2,800
Sep 23, 2024	67.02	67.02	67.02	67.02	67.02	700
Sep 20, 2024	66.35	66.35	66.35	66.35	66.35	200
Sep 19, 2024	66.58	66.68	66.58	66.68	66.68	4,100
Sep 18, 2024	66.82	67.00	66.04	66.04	66.04	27,000
Sep 17, 2024	67.01	67.01	66.58	66.60	66.60	13,100
Sep 16, 2024	67.40	67.40	67.09	67.09	67.09	3,800
Sep 13, 2024	0.71 Dividend
Sep 13, 2024	67.25	67.35	67.11	67.25	67.25	15,800
Sep 12, 2024	65.21	65.21	65.21	65.21	64.50	300
Sep 11, 2024	64.99	65.21	64.99	65.21	64.50	1,800
Sep 10, 2024	65.92	66.21	64.49	65.89	65.18	1,700
Sep 9, 2024	66.13	66.13	66.13	66.13	65.42	500
Sep 6, 2024	65.64	65.64	64.75	65.24	64.53	1,400
Sep 5, 2024	65.11	65.11	65.11	65.11	64.40	500
Sep 4, 2024	65.45	65.45	64.91	64.91	64.21	800
Sep 3, 2024	65.59	65.59	65.59	65.59	64.88	-
Aug 30, 2024	65.30	65.59	64.80	65.59	64.88	1,700
Aug 29, 2024	64.82	64.82	64.82	64.82	64.12	500
Aug 28, 2024	63.86	63.86	63.86	63.86	63.17	300
Aug 27, 2024	63.86	63.86	63.86	63.86	63.17	700
Aug 26, 2024	61.57	62.94	61.57	62.94	62.26	600
Aug 23, 2024	62.90	62.92	62.90	62.92	62.23	500
Aug 22, 2024	62.28	62.81	62.28	62.81	62.13	1,100
Aug 21, 2024	62.03	62.03	62.03	62.03	61.36	500
Aug 20, 2024	62.03	62.03	62.03	62.03	61.36	300
Aug 19, 2024	61.87	62.03	61.87	62.03	61.36	900
Aug 16, 2024	61.22	61.22	61.22	61.22	60.56	500
Aug 15, 2024	61.36	61.39	61.13	61.13	60.47	1,600
Aug 14, 2024	60.53	60.53	60.53	60.53	59.88	400
Aug 13, 2024	60.53	60.53	60.53	60.53	59.88	800
Aug 12, 2024	60.05	60.05	60.05	60.05	59.40	700
Aug 9, 2024	59.05	59.05	59.05	59.05	58.41	500
Aug 8, 2024	58.46	59.05	58.46	59.05	58.41	1,100
Aug 7, 2024	59.06	59.06	59.06	59.06	58.42	1,200
Aug 6, 2024	58.60	58.70	58.09	58.70	58.07	2,500
Aug 5, 2024	59.87	60.18	59.87	60.00	59.35	1,000
Aug 2, 2024	62.58	62.58	62.55	62.55	61.88	500
Aug 1, 2024	63.27	63.72	62.89	62.89	62.21	1,000
Jul 31, 2024	64.48	65.02	64.48	64.96	64.26	900
Jul 30, 2024	64.60	64.75	64.60	64.75	64.05	2,000
Jul 29, 2024	64.39	64.39	63.58	63.58	62.89	1,700
Jul 26, 2024	64.11	64.34	64.08	64.34	63.64	2,300
Jul 25, 2024	62.11	62.49	62.11	62.49	61.81	2,600
Jul 24, 2024	62.42	62.42	61.66	61.90	61.24	5,300
Jul 23, 2024	60.85	60.85	59.97	59.97	59.32	2,000
Jul 22, 2024	61.12	61.12	60.97	60.98	60.32	1,000
Jul 19, 2024	60.46	60.54	60.29	60.54	59.89	3,000
Jul 18, 2024	60.86	61.11	60.48	61.11	60.45	6,500
Jul 17, 2024	60.63	60.74	60.56	60.56	59.91	3,100
Jul 16, 2024	61.67	61.95	61.67	61.95	61.28	700
Jul 15, 2024	62.12	62.16	61.70	61.70	61.03	1,800
Jul 12, 2024	61.06	61.06	61.06	61.06	60.40	500
Jul 11, 2024	61.06	61.06	61.06	61.06	60.40	800
Jul 10, 2024	61.06	61.06	61.06	61.06	60.40	500
Jul 9, 2024	61.26	61.26	61.06	61.06	60.40	600
Jul 8, 2024	61.13	61.13	61.13	61.13	60.47	700
Jul 5, 2024	61.14	61.14	60.90	61.13	60.47	2,000
Jul 3, 2024	60.53	60.83	60.53	60.83	60.17	1,000
Jul 2, 2024	60.21	60.21	60.21	60.21	59.56	1,500
Jul 1, 2024	60.78	60.78	59.82	59.82	59.17	2,200
Jun 28, 2024	61.63	61.63	60.87	60.87	60.21	6,000
Jun 27, 2024	59.85	60.94	59.85	60.40	59.75	1,700
Jun 26, 2024	59.53	59.75	59.14	59.30	58.66	18,200
Jun 25, 2024	60.74	60.96	60.65	60.89	60.23	12,700
Jun 24, 2024	61.09	61.56	61.09	61.50	60.84	29,000
Jun 21, 2024	60.35	60.79	60.35	60.45	59.80	32,000
Jun 20, 2024	60.45	61.13	60.45	61.13	60.47	10,000
Jun 18, 2024	60.67	60.90	60.67	60.75	60.09	4,800
Jun 17, 2024	59.97	59.97	59.83	59.83	59.18	1,600
Jun 14, 2024	60.15	60.21	59.85	59.85	59.20	4,700
Jun 13, 2024	62.06	62.40	62.06	62.24	61.57	2,900
Jun 12, 2024	62.00	62.51	62.00	62.51	61.83	1,000
Jun 11, 2024	60.85	61.06	60.85	60.93	60.27	1,000
Jun 10, 2024	61.44	61.78	61.44	61.76	61.09	1,500
Jun 7, 2024	61.90	61.90	61.57	61.57	60.90	1,800
Jun 6, 2024	63.00	63.00	62.78	62.78	62.10	2,500
Jun 5, 2024	62.97	63.16	62.58	62.97	62.29	2,400
Jun 4, 2024	62.17	62.36	61.99	62.32	61.65	28,600
Jun 3, 2024	61.51	61.51	61.25	61.30	60.64	1,200
May 31, 2024	0.94 Dividend
May 31, 2024	61.63	61.93	61.03	61.93	61.26	4,000
May 30, 2024	60.88	62.75	60.88	62.75	61.14	4,000
May 29, 2024	62.23	62.34	61.85	61.85	60.27	3,100
May 28, 2024	63.99	64.99	63.99	64.99	63.33	2,400
May 24, 2024	63.63	64.26	63.15	63.15	61.53	46,300
May 23, 2024	63.09	63.31	62.33	62.33	60.73	3,200
May 22, 2024	62.76	62.76	62.58	62.58	60.98	1,100
May 21, 2024	62.64	62.64	62.64	62.64	61.04	400
May 20, 2024	62.44	62.64	62.39	62.64	61.04	2,100
May 17, 2024	62.67	63.04	62.40	63.04	61.43	3,900
May 16, 2024	62.99	63.43	62.88	62.88	61.27	1,100
May 15, 2024	61.94	62.00	61.94	61.97	60.39	3,900
May 14, 2024	61.88	61.90	61.79	61.79	60.21	1,500
May 13, 2024	61.96	61.96	61.96	61.96	60.37	900
May 10, 2024	62.48	62.63	62.48	62.63	61.03	1,800
May 9, 2024	64.01	64.01	64.01	64.01	62.37	600
May 8, 2024	63.01	63.35	63.01	63.21	61.59	3,500
May 7, 2024	62.92	62.92	62.92	62.92	61.31	1,000
May 6, 2024	62.08	62.08	62.08	62.08	60.50	600
May 3, 2024	62.30	62.30	62.08	62.08	60.50	1,700
May 2, 2024	61.34	61.89	61.34	61.89	60.31	53,600
May 1, 2024	61.97	61.97	61.97	61.97	60.39	400
Apr 30, 2024	62.01	62.01	61.97	61.97	60.39	600
Apr 29, 2024	62.03	62.03	61.97	61.97	60.39	1,700
Apr 26, 2024	61.67	61.83	61.61	61.83	60.25	1,600
Apr 25, 2024	61.35	61.67	61.35	61.67	60.09	5,300
Apr 24, 2024	61.84	61.84	61.30	61.52	59.95	2,500
Apr 23, 2024	62.25	62.25	62.19	62.19	60.60	2,400
Apr 22, 2024	60.87	61.83	60.87	61.83	60.25	2,500
Apr 19, 2024	60.58	60.78	60.50	60.78	59.22	107,400
Apr 18, 2024	60.26	60.43	59.97	59.97	58.43	87,600
Apr 17, 2024	60.57	60.57	60.19	60.25	58.71	4,200
Apr 16, 2024	59.90	60.53	59.90	59.99	58.45	1,900
Apr 15, 2024	60.84	60.89	60.45	60.89	59.33	2,900
Apr 12, 2024	59.66	59.70	59.56	59.56	58.04	2,900
Apr 11, 2024	60.40	60.84	60.25	60.70	59.15	84,900
Apr 10, 2024	61.43	61.75	60.68	61.75	60.17	1,300
Apr 9, 2024	61.76	61.76	61.46	61.46	59.89	900
Apr 8, 2024	61.19	61.30	60.89	61.30	59.73	4,800
Apr 5, 2024	61.06	62.14	61.04	61.08	59.52	3,800
Apr 4, 2024	62.69	62.79	62.49	62.49	60.89	2,100
Apr 3, 2024	61.96	61.96	61.96	61.96	60.38	49,700
Apr 2, 2024	62.35	62.46	62.21	62.21	60.61	1,500
Apr 1, 2024	62.28	62.28	62.28	62.28	60.68	700
Mar 28, 2024	63.77	63.77	62.96	63.41	61.78	2,400
Mar 27, 2024	63.46	63.46	63.28	63.29	61.67	1,500
Mar 26, 2024	62.84	62.92	62.84	62.88	61.27	1,000
Mar 25, 2024	62.46	62.70	62.46	62.70	61.10	1,500
Mar 22, 2024	61.83	62.50	61.69	62.50	60.90	2,300
Mar 21, 2024	62.25	62.52	61.91	61.91	60.33	1,500
Mar 20, 2024	62.59	62.59	62.59	62.59	60.99	700
Mar 19, 2024	62.06	62.44	61.61	62.40	60.80	2,000
Mar 18, 2024	62.67	62.84	61.76	61.76	60.18	3,400
Mar 15, 2024	62.70	62.70	61.76	62.05	60.46	1,900
Mar 14, 2024	63.50	63.50	63.26	63.29	61.67	4,000
Mar 13, 2024	64.49	64.49	64.46	64.46	62.81	2,300
Mar 12, 2024	64.17	64.82	64.17	64.82	63.16	1,100
Mar 11, 2024	63.78	64.22	63.78	64.22	62.58	1,500
Mar 8, 2024	64.43	64.43	64.31	64.31	62.67	1,200
Mar 7, 2024	63.92	64.18	63.58	63.58	61.95	2,100
Mar 6, 2024	63.38	63.81	63.38	63.81	62.18	1,200
Mar 5, 2024	62.20	62.20	62.00	62.00	60.41	1,400
Mar 4, 2024	58.18	59.91	58.18	59.91	58.38	3,800
Mar 1, 2024	58.97	59.57	58.44	59.57	58.05	33,300
Feb 29, 2024	59.42	59.86	59.42	59.68	58.15	57,300
Feb 28, 2024	58.60	59.26	58.18	58.63	57.13	5,300
Feb 27, 2024	58.78	59.51	58.69	58.69	57.19	1,400
Feb 26, 2024	59.27	59.27	58.91	58.91	57.40	4,100
Feb 23, 2024	59.47	59.81	59.04	59.20	57.68	10,200
Feb 22, 2024	58.50	58.81	58.37	58.39	56.90	2,100
Feb 21, 2024	56.88	56.88	56.70	56.70	55.25	1,700
Feb 20, 2024	57.72	57.72	56.94	56.94	55.48	1,300
Feb 16, 2024	55.34	56.17	55.34	55.89	54.46	6,600
Feb 15, 2024	55.51	55.59	55.48	55.53	54.11	3,300
Feb 14, 2024	55.81	55.81	55.40	55.40	53.99	1,200
Feb 13, 2024	54.60	55.31	54.57	54.57	53.17	2,100
Feb 12, 2024	56.10	56.79	55.89	56.58	55.13	8,700
Feb 9, 2024	56.85	57.42	56.63	57.42	55.95	1,600
Feb 8, 2024	56.09	56.53	55.87	56.24	54.80	4,700
Feb 7, 2024	56.00	56.04	55.82	55.82	54.39	2,900
Feb 6, 2024	56.46	56.91	56.46	56.61	55.16	1,500
Feb 5, 2024	56.45	56.76	56.33	56.34	54.90	3,100
Feb 2, 2024	57.20	57.20	56.44	56.44	54.99	3,200
Feb 1, 2024	57.41	57.81	57.19	57.67	56.19	3,900
Jan 31, 2024	58.11	58.11	57.32	57.79	56.31	1,800
Jan 30, 2024	57.33	58.18	56.87	58.18	56.69	2,000
Jan 29, 2024	57.51	57.76	56.81	57.76	56.28	5,600
Jan 26, 2024	57.05	57.67	56.97	56.97	55.51	6,800
Jan 25, 2024	56.24	56.24	55.62	55.85	54.42	3,700
Jan 24, 2024	56.93	57.34	56.51	56.51	55.06	3,300
Jan 23, 2024	56.29	56.29	55.77	55.86	54.43	3,400
Jan 22, 2024	55.56	56.27	54.70	54.70	53.30	4,300
Jan 19, 2024	55.03	55.75	54.77	55.47	54.05	4,400
Jan 18, 2024	54.98	55.17	54.43	55.17	53.76	2,100

WTKWY Wolters Kluwer N.V.

177.12

+1.46%

ISC.TO Information Services Corporation

26.99

-0.33%

PC Premium Catering (Holdings) Limited

0.7211

+0.85%

RTO.L Rentokil Initial plc

377.80

-2.20%

RBA.TO RB Global, Inc.

129.77

+0.46%

RTO Rentokil Initial plc

23.86

-0.62%

ULS UL Solutions Inc.

51.95

+0.04%

RBA RB Global, Inc.

89.25

-0.66%

CTAS Cintas Corporation

198.31

+0.13%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Intertek Group plc (IKTSY)

Related Tickers