Intertek Group Plc (PK) (IKTSF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.225 | 0.36704730832 | 61.3 | 61.525 | 59.9582 | 896 | 61.19921557 | CS |
| 12 | -2.545 | -3.97221788669 | 64.07 | 64.45 | 58.37 | 540 | 61.6279994 | CS |
| 26 | 3.925 | 6.81423611111 | 57.6 | 64.7 | 55.49 | 533 | 60.74867912 | CS |
| 52 | 7.375 | 13.6195752539 | 54.15 | 64.7 | 45.55 | 867 | 54.4927913 | CS |
| 156 | -12.625 | -17.0262980445 | 74.15 | 78 | 40.5 | 1466 | 53.88442843 | CS |
| 260 | -4.755 | -7.17410983705 | 66.28 | 85.458998 | 40.5 | 1662 | 59.40000209 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721942880 | 61.525 | 0 | 0.00 | 61.525 | 61.525 | 61.525 | 0 |
| 1721856480 | 61.525 | 0 | 0.00 | 61.525 | 61.525 | 61.525 | 0 |
| 1721770080 | 61.525 | 0 | 0.00 | 61.525 | 61.525 | 61.525 | 0 |
| 1721683680 | 61.525 | 0 | 0.00 | 61.525 | 61.525 | 61.525 | 0 |
| 1721424480 | 61.525 | 0 | 0.00 | 61.525 | 61.525 | 61.525 | 0 |
| 1721338080 | 61.525 | 0 | 0.00 | 61.525 | 61.525 | 61.525 | 0 |
| 1721251680 | 61.525 | 0 | 0.00 | 61.525 | 61.525 | 61.525 | 0 |
| 1721165280 | 61.525 | 0 | 0.00 | 61.525 | 61.525 | 61.525 | 0 |
| 1721078880 | 61.525 | 0 | 0.00 | 61.525 | 61.525 | 61.525 | 0 |
| 1720819680 | 61.525 | 0 | 0.00 | 61.525 | 61.525 | 61.525 | 0 |
| 1720733280 | 61.525 | 0 | 0.00 | 61.525 | 61.525 | 61.525 | 0 |
| 1720646880 | 61.525 | 1.03 | 1.69 | 61.525 | 61.525 | 61.525 | 2374 |
| 1720560240 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1720473840 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1720214640 | 60.5 | 0.54 | 0.90 | 60.5 | 60.5 | 60.5 | 242 |
| 1720042140 | 59.9582 | 0 | 0.00 | 59.9582 | 59.9582 | 59.9582 | 0 |
| 1719955740 | 59.9582 | -1.34 | -2.19 | 59.9582 | 59.9582 | 59.9582 | 523 |
| 1719868980 | 61.3 | 1.6 | 2.68 | 61.3 | 61.3 | 61.3 | 445 |
| 1719609600 | 59.7 | 0 | 0.00 | 59.7 | 59.7 | 59.7 | 0 |
| 1719523200 | 59.7 | 1.33 | 2.28 | 59.7 | 59.7 | 59.7 | 316 |
| 1719437040 | 58.37 | -5.9 | -9.18 | 58.37 | 58.37 | 58.37 | 429 |
| 1719350580 | 64.269999 | 0 | 0.00 | 64.269999 | 64.269999 | 64.269999 | 0 |
| 1719264180 | 64.269999 | 0 | 0.00 | 64.269999 | 64.269999 | 64.269999 | 0 |
| 1719004980 | 64.269999 | 0 | 0.00 | 64.269999 | 64.269999 | 64.269999 | 0 |
| 1718918580 | 64.269999 | 0 | 0.00 | 64.269999 | 64.269999 | 64.269999 | 0 |
| 1718745780 | 64.269999 | 0 | 0.00 | 64.269999 | 64.269999 | 64.269999 | 0 |
| 1718659380 | 64.269999 | 0 | 0.00 | 64.269999 | 64.269999 | 64.269999 | 0 |
| 1718400180 | 64.269999 | 0 | 0.00 | 64.269999 | 64.269999 | 64.269999 | 0 |
| 1718313780 | 64.269999 | 0 | 0.00 | 64.269999 | 64.269999 | 64.269999 | 0 |
| 1718227380 | 64.269999 | 3.72 | 6.14 | 64.269999 | 64.269999 | 64.269999 | 538 |
| 1718141340 | 60.55 | -0.33 | -0.53 | 60.55 | 60.55 | 60.55 | 290 |
| 1718055000 | 60.875 | 0 | 0.00 | 60.875 | 60.875 | 60.875 | 0 |
| 1717795800 | 60.875 | -1.6 | -2.56 | 60.875 | 60.875 | 60.875 | 227 |
| 1717709400 | 62.475 | 0.05 | 0.07 | 62.475 | 62.475 | 62.475 | 217 |
| 1717622460 | 62.43 | -0.82 | -1.30 | 62.43 | 62.43 | 62.43 | 342 |
| 1717536540 | 63.25 | 0 | 0.00 | 63.25 | 63.25 | 63.25 | 0 |
| 1717450140 | 63.25 | 2.55 | 4.20 | 63.25 | 63.25 | 63.25 | 551 |
| 1717190820 | 60.7 | 0 | 0.00 | 60.7 | 60.7 | 60.7 | 0 |
| 1717104420 | 60.7 | 0 | 0.00 | 60.7 | 60.7 | 60.7 | 0 |
| 1717018020 | 60.7 | -3.14 | -4.92 | 61.15 | 61.15 | 60.7 | 443 |
| 1716931740 | 63.84 | 2.63 | 4.30 | 63.84 | 63.84 | 63.84 | 210 |
| 1716586140 | 61.21 | 0 | 0.00 | 61.21 | 61.21 | 61.21 | 0 |
| 1716499740 | 61.21 | 0 | 0.00 | 61.21 | 61.21 | 61.21 | 0 |
| 1716413340 | 61.21 | 0 | 0.00 | 61.21 | 61.21 | 61.21 | 0 |
| 1716326940 | 61.21 | 0 | 0.00 | 61.21 | 61.21 | 61.21 | 0 |
| 1716240540 | 61.21 | 0 | 0.00 | 61.21 | 61.21 | 61.21 | 0 |
| 1715981340 | 61.21 | -0.62 | -1.01 | 63.84 | 63.84 | 61.21 | 843 |
| 1715894940 | 61.8347 | 0 | 0.00 | 61.8347 | 61.8347 | 61.8347 | 0 |
| 1715808540 | 61.8347 | 0 | 0.00 | 61.8347 | 61.8347 | 61.8347 | 0 |
| 1715722140 | 61.8347 | -2.62 | -4.06 | 61.8228 | 61.8362 | 61.8228 | 1136 |
| 1715635200 | 64.45 | 0 | 0.00 | 64.45 | 64.45 | 64.45 | 0 |
| 1715376000 | 64.45 | 3.1 | 5.05 | 64.129999 | 64.45 | 64.129999 | 396 |
| 1715290140 | 61.35 | 0 | 0.00 | 61.35 | 61.35 | 61.35 | 0 |
| 1715203740 | 61.35 | 0 | 0.00 | 61.35 | 61.35 | 61.35 | 0 |
| 1715117340 | 61.35 | 0 | 0.00 | 61.35 | 61.35 | 61.35 | 0 |
| 1715030940 | 61.35 | -2.72 | -4.25 | 60.52 | 61.35 | 60.52 | 587 |
| 1714771740 | 64.069999 | -0.23 | -0.36 | 64.069999 | 64.069999 | 64.069999 | 149 |
| 1714685340 | 64.3 | 2.29 | 3.69 | 60.9866 | 64.3 | 60.9866 | 668 |
| 1714599000 | 62.0095 | 0 | 0.00 | 62.0095 | 62.0095 | 62.0095 | 0 |
| 1714512600 | 62.0095 | 0 | 0.00 | 62.0095 | 62.0095 | 62.0095 | 73 |
| 1714425720 | 62.0095 | -2.46 | -3.82 | 62.0095 | 62.0095 | 62.0095 | 300 |
| 1714166580 | 64.47 | 0.08 | 0.12 | 64.31 | 64.47 | 64.31 | 218 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
