Intertek Group (ITRK) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Intertek Group

Date Open High Low Close* Volume
29/04/2016 3,266.00p 3,297.00p 3,244.00p 3,257.00p 319528
28/04/2016 3,291.00p 3,300.00p 3,249.00p 3,295.00p 300648
27/04/2016 3,307.00p 3,325.00p 3,289.00p 3,301.00p 348067
26/04/2016 3,338.00p 3,348.00p 3,309.00p 3,321.00p 362321
25/04/2016 3,294.00p 3,337.00p 3,289.00p 3,326.00p 455245
22/04/2016 3,300.00p 3,305.00p 3,281.00p 3,288.00p 375963
21/04/2016 3,302.00p 3,317.00p 3,269.00p 3,315.00p 491419
20/04/2016 3,230.00p 3,335.00p 3,223.00p 3,306.00p 854060
19/04/2016 3,171.00p 3,230.00p 3,156.00p 3,230.00p 446211
18/04/2016 3,140.00p 3,185.00p 3,136.00p 3,172.00p 308909
15/04/2016 3,166.00p 3,166.00p 3,134.00p 3,163.00p 423656
14/04/2016 3,194.00p 3,203.00p 3,158.00p 3,163.00p 350314
13/04/2016 3,171.00p 3,206.00p 3,168.89p 3,189.00p 438536
12/04/2016 3,162.00p 3,162.00p 3,084.00p 3,150.00p 478548
11/04/2016 3,219.00p 3,225.00p 3,133.00p 3,162.00p 407103
08/04/2016 3,194.00p 3,233.00p 3,182.00p 3,230.00p 265891
07/04/2016 3,234.00p 3,237.00p 3,184.00p 3,197.00p 360157
06/04/2016 3,201.00p 3,229.00p 3,182.00p 3,229.00p 465445
05/04/2016 3,171.00p 3,199.00p 3,142.00p 3,197.00p 452849
04/04/2016 3,166.00p 3,207.00p 3,153.00p 3,192.00p 267399
01/04/2016 3,151.00p 3,189.00p 3,131.00p 3,170.00p 383409
31/03/2016 3,167.00p 3,188.00p 3,163.00p 3,167.00p 362895
30/03/2016 3,199.00p 3,202.00p 3,166.00p 3,181.00p 1391259
29/03/2016 3,130.00p 3,174.00p 3,124.00p 3,172.00p 271373
24/03/2016 3,125.00p 3,160.00p 3,116.00p 3,122.00p 239937
23/03/2016 3,120.00p 3,144.00p 3,111.00p 3,142.00p 406932
22/03/2016 3,108.00p 3,128.00p 3,079.00p 3,126.00p 379840
21/03/2016 3,138.00p 3,144.00p 3,106.00p 3,113.00p 468233
18/03/2016 3,121.00p 3,160.00p 3,120.00p 3,152.00p 763898
17/03/2016 3,122.00p 3,122.00p 3,070.00p 3,111.00p 406942
16/03/2016 3,089.00p 3,108.00p 3,074.00p 3,095.00p 347483
15/03/2016 3,091.00p 3,098.00p 3,065.00p 3,087.00p 319519
14/03/2016 3,084.00p 3,127.00p 3,062.00p 3,097.00p 366837
11/03/2016 3,041.00p 3,076.00p 3,025.00p 3,062.00p 421272
10/03/2016 3,041.00p 3,054.00p 2,992.00p 2,999.00p 582781
09/03/2016 3,070.00p 3,070.00p 3,024.00p 3,041.00p 565412
08/03/2016 3,094.00p 3,128.00p 3,051.00p 3,060.00p 588368
07/03/2016 3,084.00p 3,143.14p 3,078.00p 3,112.00p 720050
04/03/2016 3,012.00p 3,132.00p 3,003.00p 3,092.00p 893115
03/03/2016 2,891.00p 3,043.00p 2,890.00p 3,011.00p 961161
02/03/2016 3,000.00p 3,015.00p 2,858.00p 2,865.00p 932070
01/03/2016 2,907.00p 3,030.00p 2,907.00p 3,004.00p 619145
29/02/2016 2,919.00p 2,935.00p 2,888.00p 2,922.00p 689753
26/02/2016 2,982.00p 2,988.00p 2,916.00p 2,925.00p 398444
25/02/2016 2,918.00p 2,967.00p 2,887.00p 2,954.00p 506275
24/02/2016 2,836.00p 2,892.00p 2,832.00p 2,881.00p 844586
23/02/2016 2,895.00p 2,897.00p 2,796.00p 2,831.00p 615515
22/02/2016 2,911.00p 2,941.00p 2,904.00p 2,916.00p 275896
19/02/2016 2,904.00p 2,921.00p 2,866.00p 2,891.00p 302914
18/02/2016 2,924.00p 2,936.00p 2,888.00p 2,909.00p 395892
17/02/2016 2,767.00p 2,915.00p 2,767.00p 2,906.00p 609416
16/02/2016 2,738.00p 2,784.00p 2,731.00p 2,767.00p 256302
15/02/2016 2,702.00p 2,737.00p 2,702.00p 2,727.00p 202544
12/02/2016 2,646.00p 2,690.00p 2,643.00p 2,668.00p 488031
11/02/2016 2,653.00p 2,653.00p 2,569.00p 2,628.00p 344625
10/02/2016 2,689.00p 2,696.00p 2,650.00p 2,666.00p 341404
09/02/2016 2,720.00p 2,748.00p 2,659.00p 2,679.00p 622097
08/02/2016 2,796.00p 2,799.00p 2,708.00p 2,718.00p 444971
05/02/2016 2,805.00p 2,834.00p 2,776.00p 2,782.00p 430083
04/02/2016 2,799.00p 2,818.00p 2,757.00p 2,799.00p 455592
03/02/2016 2,762.00p 2,798.00p 2,739.00p 2,753.00p 480460
02/02/2016 2,795.00p 2,800.00p 2,756.00p 2,767.00p 409058
01/02/2016 2,840.00p 2,848.00p 2,775.00p 2,796.00p 383236
29/01/2016 2,807.00p 2,850.00p 2,782.00p 2,830.00p 781567
28/01/2016 2,730.00p 2,801.00p 2,715.00p 2,776.00p 502541
27/01/2016 2,755.00p 2,770.00p 2,733.00p 2,763.00p 426881
26/01/2016 2,741.00p 2,759.00p 2,719.12p 2,752.00p 1012549
25/01/2016 2,795.00p 2,801.00p 2,771.00p 2,780.00p 384179
22/01/2016 2,765.00p 2,785.00p 2,754.00p 2,775.00p 315751
21/01/2016 2,689.00p 2,733.00p 2,689.00p 2,725.00p 390786
20/01/2016 2,686.00p 2,710.00p 2,675.00p 2,685.00p 726699
19/01/2016 2,696.00p 2,732.00p 2,692.00p 2,725.00p 462415
18/01/2016 2,652.00p 2,690.00p 2,643.00p 2,655.00p 197863
15/01/2016 2,713.00p 2,733.00p 2,632.00p 2,656.00p 357356
14/01/2016 2,722.00p 2,732.00p 2,680.00p 2,714.00p 454433
13/01/2016 2,753.00p 2,754.00p 2,735.00p 2,752.00p 392002
12/01/2016 2,690.00p 2,738.00p 2,675.00p 2,725.00p 379844
11/01/2016 2,658.00p 2,715.00p 2,653.00p 2,689.00p 360559
08/01/2016 2,682.00p 2,710.00p 2,658.00p 2,658.00p 994994
07/01/2016 2,656.00p 2,695.00p 2,629.00p 2,682.00p 456121
06/01/2016 2,736.00p 2,744.00p 2,693.00p 2,722.00p 690004
05/01/2016 2,761.00p 2,779.00p 2,728.00p 2,747.00p 183435
04/01/2016 2,745.00p 2,748.00p 2,714.00p 2,748.00p 322252
31/12/2015 2,811.00p 2,811.00p 2,767.00p 2,777.00p 43286
30/12/2015 2,798.00p 2,826.00p 2,792.00p 2,796.00p 195857
29/12/2015 2,810.00p 2,810.00p 2,764.00p 2,806.00p 227361
24/12/2015 2,795.00p 2,806.00p 2,782.00p 2,790.00p 22870
23/12/2015 2,747.00p 2,781.00p 2,747.00p 2,778.00p 171604
22/12/2015 2,723.00p 2,736.00p 2,699.00p 2,730.00p 180139
21/12/2015 2,700.00p 2,737.00p 2,694.00p 2,706.00p 210293
18/12/2015 2,729.00p 2,731.00p 2,700.00p 2,715.00p 391903
17/12/2015 2,732.00p 2,752.00p 2,715.00p 2,738.00p 830106
16/12/2015 2,676.00p 2,721.00p 2,671.00p 2,680.00p 499894
15/12/2015 2,679.00p 2,698.00p 2,647.00p 2,684.00p 390073
14/12/2015 2,671.00p 2,694.00p 2,661.00p 2,661.00p 560808
11/12/2015 2,699.00p 2,716.00p 2,651.00p 2,676.00p 692888
10/12/2015 2,702.00p 2,726.00p 2,679.00p 2,708.00p 554646
09/12/2015 2,803.00p 2,810.00p 2,762.00p 2,762.00p 348855
08/12/2015 2,867.00p 2,878.00p 2,800.00p 2,800.00p 754680
07/12/2015 2,862.00p 2,887.00p 2,857.00p 2,867.00p 259772
04/12/2015 2,826.00p 2,856.00p 2,804.00p 2,853.00p 365656
03/12/2015 2,877.00p 2,949.00p 2,842.00p 2,842.00p 434220
02/12/2015 2,863.00p 2,881.00p 2,854.00p 2,873.00p 285037
01/12/2015 2,846.00p 2,876.00p 2,837.00p 2,866.00p 473815
30/11/2015 2,753.00p 2,827.00p 2,753.00p 2,827.00p 515711
27/11/2015 2,729.00p 2,773.00p 2,724.00p 2,756.00p 243842
26/11/2015 2,745.00p 2,761.00p 2,740.00p 2,747.00p 211645
25/11/2015 2,676.00p 2,759.00p 2,671.00p 2,740.00p 387338
24/11/2015 2,645.00p 2,678.00p 2,613.00p 2,665.00p 1184225
23/11/2015 2,618.00p 2,630.00p 2,581.00p 2,581.00p 400904
20/11/2015 2,662.00p 2,663.00p 2,635.00p 2,639.00p 232381
19/11/2015 2,657.00p 2,674.00p 2,644.00p 2,657.00p 375264
18/11/2015 2,634.00p 2,653.00p 2,624.00p 2,639.00p 355095
17/11/2015 2,589.00p 2,646.00p 2,581.00p 2,646.00p 221632
16/11/2015 2,530.00p 2,575.00p 2,530.00p 2,563.00p 195415
13/11/2015 2,527.00p 2,552.00p 2,511.00p 2,550.00p 308441
12/11/2015 2,588.00p 2,588.00p 2,530.00p 2,530.00p 261534
11/11/2015 2,542.00p 2,595.00p 2,539.00p 2,589.00p 286164
10/11/2015 2,570.00p 2,581.00p 2,526.00p 2,534.00p 359103
09/11/2015 2,616.00p 2,616.00p 2,558.00p 2,561.00p 243398
06/11/2015 2,604.00p 2,637.00p 2,597.00p 2,607.00p 283021
05/11/2015 2,700.00p 2,704.50p 2,597.00p 2,604.00p 558407
04/11/2015 2,641.00p 2,708.00p 2,636.00p 2,697.00p 356879
03/11/2015 2,618.00p 2,638.00p 2,608.00p 2,633.00p 464826
02/11/2015 2,618.00p 2,642.00p 2,610.00p 2,616.00p 357357
30/10/2015 2,610.00p 2,642.00p 2,609.00p 2,625.00p 449762
29/10/2015 2,600.00p 2,602.30p 2,579.00p 2,595.00p 279413
28/10/2015 2,579.00p 2,607.00p 2,559.00p 2,598.00p 229023
27/10/2015 2,603.00p 2,605.00p 2,568.00p 2,568.00p 206242
26/10/2015 2,609.00p 2,630.84p 2,601.00p 2,612.00p 250365
23/10/2015 2,576.00p 2,610.00p 2,575.00p 2,606.00p 260014
22/10/2015 2,587.00p 2,594.00p 2,545.00p 2,563.00p 295964
21/10/2015 2,604.00p 2,611.00p 2,581.00p 2,593.00p 258038
20/10/2015 2,610.00p 2,613.00p 2,586.00p 2,593.00p 271975
19/10/2015 2,568.00p 2,597.00p 2,564.00p 2,593.00p 159481
16/10/2015 2,633.00p 2,636.00p 2,577.00p 2,586.00p 399929
15/10/2015 2,600.00p 2,629.00p 2,587.00p 2,615.00p 453814
14/10/2015 2,530.00p 2,590.00p 2,529.00p 2,577.00p 728992
13/10/2015 2,571.00p 2,573.00p 2,504.00p 2,512.00p 322333
12/10/2015 2,566.00p 2,586.00p 2,564.82p 2,565.00p 297880
09/10/2015 2,562.00p 2,600.00p 2,555.00p 2,575.00p 314203
08/10/2015 2,558.00p 2,572.00p 2,526.00p 2,549.00p 312057
07/10/2015 2,570.00p 2,596.00p 2,542.00p 2,553.00p 319769
06/10/2015 2,584.00p 2,599.00p 2,554.00p 2,559.00p 312191
05/10/2015 2,528.00p 2,579.00p 2,528.00p 2,573.00p 346043
02/10/2015 2,487.00p 2,524.00p 2,475.00p 2,493.00p 572371
01/10/2015 2,445.00p 2,484.00p 2,443.00p 2,471.00p 476414
30/09/2015 2,386.00p 2,450.00p 2,376.00p 2,431.00p 466182
29/09/2015 2,300.00p 2,356.00p 2,296.00p 2,346.00p 361638
28/09/2015 2,406.00p 2,406.00p 2,315.00p 2,328.00p 510228
25/09/2015 2,400.00p 2,424.00p 2,392.00p 2,418.00p 321336
24/09/2015 2,419.00p 2,427.00p 2,350.00p 2,361.00p 292915
23/09/2015 2,398.00p 2,443.00p 2,380.00p 2,423.00p 420411
22/09/2015 2,426.00p 2,431.00p 2,375.00p 2,394.00p 370757
21/09/2015 2,437.00p 2,472.00p 2,426.00p 2,433.00p 444502
18/09/2015 2,470.00p 2,470.00p 2,430.00p 2,441.00p 682176
17/09/2015 2,501.00p 2,510.74p 2,445.00p 2,475.00p 539405
16/09/2015 2,526.00p 2,545.00p 2,503.00p 2,507.00p 266210
15/09/2015 2,472.00p 2,516.00p 2,441.00p 2,514.00p 275053
14/09/2015 2,502.00p 2,518.00p 2,455.00p 2,473.00p 335101
11/09/2015 2,536.00p 2,537.00p 2,479.00p 2,493.00p 228935
10/09/2015 2,511.00p 2,536.00p 2,510.40p 2,526.00p 445275
09/09/2015 2,525.00p 2,558.68p 2,514.00p 2,531.00p 368600
08/09/2015 2,455.00p 2,498.00p 2,447.32p 2,489.00p 342064
07/09/2015 2,455.00p 2,464.00p 2,435.00p 2,447.00p 238476
04/09/2015 2,515.00p 2,524.00p 2,435.00p 2,436.00p 376823
03/09/2015 2,472.00p 2,537.00p 2,463.00p 2,530.00p 457179
02/09/2015 2,447.00p 2,482.00p 2,429.00p 2,451.00p 502260
01/09/2015 2,500.00p 2,529.00p 2,438.00p 2,440.00p 701156
28/08/2015 2,530.00p 2,544.00p 2,490.00p 2,536.00p 512662
27/08/2015 2,508.00p 2,555.00p 2,494.00p 2,533.00p 653120
26/08/2015 2,470.00p 2,507.00p 2,442.00p 2,464.00p 509037
25/08/2015 2,443.00p 2,505.00p 2,435.00p 2,493.00p 673895
24/08/2015 2,471.00p 2,478.00p 2,374.00p 2,423.00p 746289
21/08/2015 2,550.00p 2,583.00p 2,535.00p 2,535.00p 420289
20/08/2015 2,584.00p 2,619.00p 2,579.00p 2,580.00p 376902
19/08/2015 2,649.00p 2,649.50p 2,602.00p 2,602.00p 256300
18/08/2015 2,657.00p 2,680.00p 2,641.00p 2,657.00p 274376
17/08/2015 2,693.00p 2,693.00p 2,651.00p 2,662.00p 181936
14/08/2015 2,678.00p 2,691.00p 2,660.00p 2,665.00p 286180
13/08/2015 2,680.00p 2,698.00p 2,664.00p 2,672.00p 734676
12/08/2015 2,656.00p 2,682.60p 2,616.00p 2,655.00p 450872
11/08/2015 2,703.00p 2,707.00p 2,662.00p 2,667.00p 460873
10/08/2015 2,694.00p 2,715.00p 2,657.00p 2,710.00p 437142
07/08/2015 2,675.00p 2,709.00p 2,656.00p 2,697.00p 587574
06/08/2015 2,747.00p 2,753.00p 2,708.00p 2,710.00p 248868
05/08/2015 2,721.00p 2,754.00p 2,688.00p 2,750.00p 453396
04/08/2015 2,710.00p 2,721.00p 2,648.00p 2,713.00p 823182
03/08/2015 2,719.00p 2,773.00p 2,591.00p 2,721.00p 1238212
31/07/2015 2,446.00p 2,454.00p 2,405.00p 2,447.00p 599226
30/07/2015 2,423.00p 2,444.00p 2,419.00p 2,438.00p 392100
29/07/2015 2,383.00p 2,420.00p 2,367.00p 2,419.00p 774644
28/07/2015 2,368.00p 2,387.00p 2,351.00p 2,371.00p 303515
27/07/2015 2,340.00p 2,414.00p 2,336.00p 2,357.00p 405713
24/07/2015 2,363.00p 2,386.00p 2,344.00p 2,352.00p 403156
23/07/2015 2,374.00p 2,379.00p 2,350.00p 2,370.00p 479291
22/07/2015 2,377.00p 2,381.00p 2,341.00p 2,352.00p 347127
21/07/2015 2,408.00p 2,415.00p 2,385.00p 2,395.00p 309102
20/07/2015 2,432.00p 2,445.00p 2,395.00p 2,408.00p 339591
17/07/2015 2,410.00p 2,469.00p 2,410.00p 2,435.00p 447187

*Close Price adjusted for both dividends and splits