INTERTEK GP PLC Stock Price History, IKTSY Historical Prices

Add to My Stocks
$62.65 $1.55 (2.54%) IKTSY stock closing price Aug 16, 2017 (Closing)

INTERTEK GP PLC stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with INTERTEK GP PLC price to earnings ratio data. The INTERTEK GP PLC stock price history chart shows that the stock price was at a low of 31.05 on 17 Aug, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1561.1061.1061.1061.10151N/AN/A
2017-08-1161.5561.5561.5561.55969N/AN/A
2017-07-2655.6055.6055.6055.60150N/AN/A
2017-07-1456.7356.7356.7356.73500N/AN/A
2017-07-1054.5754.5754.5754.57607N/AN/A
2017-07-060.000.000.0054.250N/AN/A
2017-07-050.000.000.0054.250N/AN/A
2017-07-030.000.000.0054.250N/AN/A
2017-06-3054.2554.2554.2554.25150N/AN/A
2017-06-290.000.000.0056.860N/AN/A
2017-06-280.000.000.0056.860N/AN/A
2017-06-270.000.000.0056.860N/AN/A
2017-06-260.000.000.0056.8634N/AN/A
2017-06-2356.8656.8656.8656.86500N/AN/A
2017-06-2256.8856.8856.8856.881687N/AN/A
2017-06-2157.2557.2557.2557.25299N/AN/A
2017-06-2056.8456.8456.8456.841788N/AN/A
2017-06-190.000.000.0055.515N/AN/A
2017-06-160.000.000.0055.5116N/AN/A
2017-06-1555.5155.5155.5155.51117N/AN/A
2017-06-140.000.000.0054.2036N/AN/A
2017-06-130.000.000.0054.2019N/AN/A
2017-06-120.000.000.0054.2032N/AN/A
2017-06-090.000.000.0054.2010N/AN/A
2017-06-080.000.000.0054.200N/AN/A
2017-06-070.000.000.0054.2063N/AN/A
2017-06-060.000.000.0054.2014N/AN/A
2017-06-050.000.000.0054.2036N/AN/A
2017-06-020.000.000.0054.200N/AN/A
2017-06-010.000.000.0054.205N/AN/A
2017-05-310.000.000.0054.2062N/AN/A
2017-05-3054.2054.2054.2054.20225N/AN/A
2017-05-290.000.000.0056.300N/AN/A
2017-05-260.000.000.0056.300N/AN/A
2017-05-250.000.000.0056.300N/AN/A
2017-05-240.000.000.0056.3043N/AN/A
2017-05-230.000.000.0056.3083N/AN/A
2017-05-2256.3056.3056.3056.30176N/AN/A
2017-05-190.000.000.0055.000N/AN/A
2017-05-180.000.000.0055.0032N/AN/A
2017-05-1755.0055.0055.0055.00168N/AN/A
2017-05-160.000.000.0053.3070N/AN/A
2017-05-150.000.000.0053.300N/AN/A
2017-05-1253.3053.3053.3053.30100N/AN/A
2017-05-110.000.000.0053.380N/AN/A
2017-05-100.000.000.0053.380N/AN/A
2017-05-090.000.000.0053.386N/AN/A
2017-05-080.000.000.0053.3885N/AN/A
2017-05-0553.3853.3853.3853.38303N/AN/A
2017-05-040.000.000.0053.900N/AN/A
2017-05-030.000.000.0053.900N/AN/A
2017-05-0253.9053.9053.9053.90224N/AN/A
2017-05-010.000.000.0052.240N/AN/A
2017-04-280.000.000.0052.240N/AN/A
2017-04-270.000.000.0052.240N/AN/A
2017-04-260.000.000.0052.2437N/AN/A
2017-04-250.000.000.0052.242N/AN/A
2017-04-2452.2452.2452.2452.24123N/AN/A
2017-04-210.000.000.0050.450N/AN/A
2017-04-200.000.000.0050.453N/AN/A
2017-04-1950.4550.4550.4550.45117N/AN/A
2017-04-180.000.000.0049.053N/AN/A
2017-04-170.000.000.0049.050N/AN/A
2017-04-140.000.000.0049.050N/AN/A
2017-04-130.000.000.0049.050N/AN/A
2017-04-120.000.000.0049.050N/AN/A
2017-04-110.000.000.0049.0515N/AN/A
2017-04-100.000.000.0049.050N/AN/A
2017-04-070.000.000.0049.0594N/AN/A
2017-04-060.000.000.0049.0527N/AN/A
2017-04-0549.6349.6349.0549.05230N/AN/A
2017-04-0449.3549.3549.3549.35268N/AN/A
2017-04-030.000.000.0048.8876N/AN/A
2017-03-310.000.000.0048.880N/AN/A
2017-03-300.000.000.0048.882N/AN/A
2017-03-290.000.000.0048.880N/AN/A
2017-03-280.000.000.0048.8821N/AN/A
2017-03-270.000.000.0048.880N/AN/A
2017-03-2448.8848.8848.8848.88384N/AN/A
2017-03-2349.1049.1049.1049.10286N/AN/A
2017-03-220.000.000.0047.9210N/AN/A
2017-03-2147.9247.9247.9247.92149N/AN/A
2017-03-2049.0049.0049.0049.00231N/AN/A
2017-03-1747.8947.8947.8947.89562N/AN/A
2017-03-1648.3548.3548.3548.35100N/AN/A
2017-03-150.000.000.0046.750N/AN/A
2017-03-140.000.000.0046.75109N/AN/A
2017-03-130.000.000.0046.7596N/AN/A
2017-03-1046.7546.7546.7546.75101N/AN/A
Get more Data

INTERTEK GP PLC Stock Chart

View IKTSY PE ratio, PS ratio stocks charts and compare with peers.
IKTSY Chart
Note: Compare INTERTEK GP PLC stock price history with the index and industry peers.

INTERTEK GP PLC Historical Prices: Past 5 years

Max Stock Price 61.55 Aug 11,2017
Min Stock Price 33.43 Dec 15,2014
Avg Stock Price 45.85

IKTSY Industry Peers

Company Price Change (%)
Nielson (NLSN)40.010.46 (1.14%)
Verisk Analytics (VRSK)80.90.75 (0.92%)
Transunion (TRU)46.370.43 (0.92%)
Ihs Inc (IHS)117.251.25 (1.08%)

INTERTEK GP PLC historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in INTERTEK GP PLC stock analysis. The price and volume changes on a daily basis is provided in the INTERTEK GP PLC stock price history. An abnormally high daily volume typically implies breaking news or earnings release. IKTSY saw an opening price of 62.65, and a closing price of 62.65 on 16 Aug, 2017. .