INTERTEK GP PLC Stock Price History, IKTSY Historical Prices

Add to My Stocks
$78.41 $0 (0%) IKTSY stock closing price Jun 15, 2018 (Closing)

The 10 year data of INTERTEK GP PLC stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with INTERTEK GP PLC price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $78.41 on Jun 14, 2018 as seen from INTERTEK GP PLC stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-14 78.41 78.41 78.41 78.41 120 - -
2018-06-12 78 78.17 77.96 77.96 455 - -
2018-06-11 77.72 78 77.72 78 460 - -
2018-06-08 76.25 76.5 76.25 76.5 2,237 - -
2018-06-06 76 76 76 76 1,199 - -
2018-06-05 74.95 76.45 74.95 76.45 282 - -
2018-06-04 74.05 74.05 74.05 74.05 220 - -
2018-06-01 0 0 0 73.4 47 - -
2018-05-31 73.4 73.4 73.4 73.4 212 - -
2018-05-30 72.5 73.5 72.5 73.5 6,891 - -
2018-05-29 73.65 73.65 73.65 73.65 226 - -
2018-05-25 72.19 72.19 72.19 72.19 132 - -
2018-05-24 0 0 0 68.65 14 - -
2018-05-23 70.4 70.4 68.65 68.65 2,527 - -
2018-05-22 70.25 70.25 70.25 70.25 100 - -
2018-05-21 0 0 0 69 21 - -
2018-05-18 69 69 69 69 798 - -
2018-05-17 68.75 68.75 68.6 68.6 1,355 - -
2018-05-16 69.25 69.25 69.25 69.25 1,189 - -
2018-05-15 0 0 0 70.05 61 - -
2018-05-14 0 0 0 70.05 0 - -
2018-05-11 0 0 0 70.05 40 - -
2018-05-10 69.97 70.05 69.97 70.05 400 - -
2018-05-09 68.5 68.9 68.5 68.9 610 - -
2018-05-08 0 0 0 68.5 0 - -
2018-05-07 68.25 68.5 68.25 68.5 600 - -
2018-05-04 67.95 67.95 67.95 67.95 100 - -
2018-05-03 67.15 68 67 67.94 5,285 - -
2018-05-02 68.27 68.27 68.27 68.27 127 - -
2018-04-30 0 0 0 68.6 2 - -
2018-04-27 68.6 68.6 68.6 68.6 130 - -
2018-04-26 68.65 68.7 68.65 68.7 200 - -
2018-04-25 67.45 67.45 67.45 67.45 344 - -
2018-04-24 0 0 0 68.2 1 - -
2018-04-23 68.01 68.4 68.01 68.2 7,535 - -
2018-04-20 0 0 0 70.41 10 - -
2018-04-19 0 0 0 70.41 45 - -
2018-04-18 0 0 0 70.41 3 - -
2018-04-17 70.25 70.41 70.25 70.41 2,306 - -
2018-04-16 69.85 69.88 69.8 69.88 2,204 - -
2018-04-13 0 0 0 69.3 75 - -
2018-04-12 68 69.3 68 69.3 15,269 - -
2018-04-11 0 0 0 67.15 67 - -
2018-04-10 67.15 67.15 67.15 67.15 167 - -
2018-04-09 66.85 66.85 66.85 66.85 152 - -
2018-04-06 65.21 65.85 65.21 65.85 33 - -
2018-04-05 65.21 65.85 65.21 65.85 376 - -
2018-04-04 0 0 0 65.65 26 - -
2018-04-03 0 0 0 65.65 20 - -
2018-04-02 0 0 0 65.65 7 - -
2018-03-30 0 0 0 65.65 0 - -
2018-03-29 65.65 65.65 65.65 65.65 131 - -
2018-03-28 65.35 65.35 65.35 65.35 211 - -
2018-03-27 66.8 66.8 66.8 66.8 513 - -
2018-03-26 67.35 67.35 67.35 67.35 24 - -
2018-03-23 67.65 67.65 67.65 67.65 251 - -
2018-03-22 69.4 69.45 69.4 69.45 305 - -
2018-03-21 70.85 70.85 70.85 70.85 267 - -
2018-03-20 70.23 70.23 70.23 70.23 61 - -
2018-03-19 69.95 69.95 69.95 69.95 68 - -
2018-03-16 69.58 69.58 69.58 69.58 16 - -
2018-03-15 69.25 69.25 69.25 69.25 515 - -
2018-03-14 68.05 68.05 68.05 68.05 39 - -
2018-03-13 69.54 69.54 69.54 69.54 23 - -
2018-03-12 71 71 71 71 11 - -
2018-03-09 69.5 69.5 69.5 69.5 11 - -
2018-03-08 70.85 70.85 70.85 70.85 54 - -
2018-03-07 69.98 69.98 69.98 69.98 64 - -
2018-03-06 70.25 70.25 70.25 70.25 5 - -
2018-03-05 67.17 67.17 67.17 67.17 7 - -
2018-03-02 67.83 67.83 67.83 67.83 195 - -
2018-03-01 67.23 67.23 67.23 67.23 13 - -
2018-02-28 0 0 0 69.4 0 - -
2018-02-27 69.4 69.4 69.4 69.4 102 - -
2018-02-26 0 0 0 68.88 0 - -
2018-02-23 68.88 68.88 68.88 68.88 10 - -
2018-02-22 68.35 68.35 68.35 68.35 15 - -
2018-02-21 0 0 0 69.05 0 - -
2018-02-20 69.05 69.05 69.05 69.05 3 - -
2018-02-19 0 0 0 69.05 0 - -
2018-02-16 0 0 0 69.05 0 - -
2018-02-15 69.05 69.05 69.05 69.05 271 - -
2018-02-14 68.3 68.3 68.3 68.3 15 - -
2018-02-13 0 0 0 67.58 0 - -
2018-02-12 0 0 0 67.58 0 - -
2018-02-09 0 0 0 67.58 0 - -
2018-02-08 0 0 0 67.58 0 - -
2018-02-07 67.58 67.58 67.58 67.58 38 - -
2018-02-06 67.35 67.35 67.35 67.35 7 - -
Get more Data

INTERTEK GP PLC Stock History 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 Stock Price History: Past 5 years

Max Stock Price78.41Jun 14,2018
Min Stock Price33.43Dec 15,2014
Avg Stock Price49.15

IKTSY Industry Peers

Company Price Change (%)
Verisk Analytics (VRSK)109.90.07 (0.06%)
Transunion (TRU)71.160.12 (0.17%)
Nielson (NLSN)31.390.14 (0.44%)
Factset Research (FDS)213.20.18 (0.08%)

We provide INTERTEK GP PLC share price history along with PE ratio and PS ratio for doing INTERTEK GP PLC fundamental analysis. INTERTEK GP PLC stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. IKTSY stock saw a high of $0, and a low of $0 on last trading day. INTERTEK GP PLC historical P/S ratio was at a high of - on Jun 14, 2018 and a low of - on Jun 14, 2018.