Intertek Group (ITRK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
16/07/2015 2,389.00p 2,413.00p 2,382.00p 2,409.00p 309770
15/07/2015 2,373.00p 2,386.00p 2,344.00p 2,378.00p 436088
14/07/2015 2,383.00p 2,388.00p 2,364.00p 2,369.00p 777614
13/07/2015 2,396.00p 2,401.00p 2,374.00p 2,389.00p 336463
10/07/2015 2,384.00p 2,388.00p 2,366.00p 2,377.00p 335257
09/07/2015 2,326.00p 2,366.00p 2,316.00p 2,360.00p 404827
08/07/2015 2,332.00p 2,345.00p 2,314.00p 2,323.00p 379163
07/07/2015 2,354.00p 2,377.00p 2,326.00p 2,327.00p 511920
06/07/2015 2,367.00p 2,374.00p 2,349.00p 2,355.00p 291374
03/07/2015 2,373.00p 2,392.00p 2,363.00p 2,384.00p 288331
02/07/2015 2,411.00p 2,437.00p 2,357.00p 2,383.00p 617028
01/07/2015 2,466.00p 2,476.00p 2,450.00p 2,462.00p 363981
30/06/2015 2,461.00p 2,466.00p 2,424.00p 2,450.00p 685452
29/06/2015 2,378.00p 2,488.00p 2,370.00p 2,472.00p 741432
26/06/2015 2,440.00p 2,440.00p 2,413.00p 2,422.00p 312722
25/06/2015 2,446.00p 2,447.84p 2,428.00p 2,442.00p 603713
24/06/2015 2,471.00p 2,474.00p 2,445.00p 2,452.00p 597241
23/06/2015 2,482.00p 2,507.00p 2,449.00p 2,466.00p 442391
22/06/2015 2,473.00p 2,477.00p 2,441.00p 2,467.00p 384990
19/06/2015 2,447.00p 2,465.00p 2,435.00p 2,453.00p 608383
18/06/2015 2,444.00p 2,447.00p 2,428.00p 2,443.00p 314474
17/06/2015 2,472.00p 2,480.00p 2,442.00p 2,455.00p 317196
16/06/2015 2,457.00p 2,475.00p 2,427.00p 2,472.00p 427287
15/06/2015 2,487.00p 2,492.00p 2,456.00p 2,461.00p 325877
12/06/2015 2,529.00p 2,529.00p 2,493.00p 2,499.00p 393987
11/06/2015 2,541.00p 2,561.00p 2,514.00p 2,531.00p 337538
10/06/2015 2,538.00p 2,550.00p 2,522.00p 2,549.00p 399665
09/06/2015 2,557.00p 2,557.00p 2,526.00p 2,540.00p 355699
08/06/2015 2,545.00p 2,559.00p 2,525.00p 2,554.00p 198312
05/06/2015 2,548.00p 2,551.00p 2,521.00p 2,545.00p 299769
04/06/2015 2,565.00p 2,574.00p 2,536.00p 2,560.00p 315077
03/06/2015 2,543.00p 2,581.00p 2,527.00p 2,570.00p 413986
02/06/2015 2,538.00p 2,563.00p 2,520.00p 2,543.00p 490613
01/06/2015 2,505.00p 2,546.00p 2,498.00p 2,524.00p 496627
29/05/2015 2,534.00p 2,536.00p 2,499.00p 2,501.00p 834964
28/05/2015 2,550.00p 2,561.00p 2,500.00p 2,537.00p 511235
27/05/2015 2,566.00p 2,585.00p 2,566.00p 2,576.00p 925443
26/05/2015 2,625.00p 2,628.00p 2,556.00p 2,566.00p 344985
22/05/2015 2,602.00p 2,634.00p 2,593.00p 2,627.00p 484597
21/05/2015 2,596.00p 2,615.00p 2,582.00p 2,604.00p 429988
20/05/2015 2,674.00p 2,678.00p 2,609.00p 2,633.00p 440954
19/05/2015 2,668.00p 2,695.00p 2,658.00p 2,668.00p 349226
18/05/2015 2,705.00p 2,709.00p 2,663.00p 2,667.00p 447407
15/05/2015 2,712.00p 2,742.00p 2,683.00p 2,695.00p 465662
14/05/2015 2,671.00p 2,724.00p 2,649.00p 2,705.00p 447287
13/05/2015 2,641.00p 2,673.00p 2,641.00p 2,666.00p 215668
12/05/2015 2,648.00p 2,655.00p 2,600.00p 2,638.00p 294125
11/05/2015 2,646.00p 2,677.00p 2,640.00p 2,656.00p 366568
08/05/2015 2,661.00p 2,709.00p 2,623.00p 2,650.00p 531723
07/05/2015 2,623.00p 2,630.00p 2,580.00p 2,613.00p 521446
06/05/2015 2,631.00p 2,659.00p 2,625.00p 2,630.00p 369573
05/05/2015 2,683.00p 2,683.00p 2,631.00p 2,631.00p 413613
01/05/2015 2,613.00p 2,633.00p 2,584.00p 2,626.00p 141820
30/04/2015 2,597.00p 2,616.00p 2,576.00p 2,612.00p 581989
29/04/2015 2,668.00p 2,689.00p 2,604.00p 2,604.00p 490987
28/04/2015 2,681.00p 2,705.00p 2,648.00p 2,654.00p 342084
27/04/2015 2,692.00p 2,692.00p 2,651.00p 2,677.00p 443315
24/04/2015 2,683.00p 2,709.00p 2,667.00p 2,684.00p 696983
23/04/2015 2,646.00p 2,683.00p 2,641.00p 2,680.00p 347552
22/04/2015 2,685.00p 2,685.00p 2,633.00p 2,650.00p 805321
21/04/2015 2,629.00p 2,677.00p 2,628.47p 2,664.00p 411260
20/04/2015 2,630.00p 2,648.00p 2,609.00p 2,623.00p 754213
17/04/2015 2,610.00p 2,650.00p 2,601.00p 2,619.00p 519389
16/04/2015 2,684.00p 2,684.00p 2,647.00p 2,655.00p 289439
15/04/2015 2,627.00p 2,672.00p 2,624.00p 2,664.00p 336668
14/04/2015 2,615.00p 2,652.00p 2,611.00p 2,629.00p 276183
13/04/2015 2,615.00p 2,637.00p 2,613.00p 2,624.00p 334273
10/04/2015 2,586.00p 2,624.00p 2,586.00p 2,615.00p 370855
09/04/2015 2,603.00p 2,604.00p 2,561.00p 2,585.00p 323204
08/04/2015 2,610.00p 2,633.00p 2,577.00p 2,600.00p 372051
07/04/2015 2,544.00p 2,609.00p 2,544.00p 2,600.00p 356020
02/04/2015 2,507.00p 2,535.00p 2,495.00p 2,529.00p 265972
01/04/2015 2,478.00p 2,536.00p 2,474.00p 2,513.00p 510445
31/03/2015 2,478.00p 2,520.00p 2,469.00p 2,498.00p 817082
30/03/2015 2,487.00p 2,502.00p 2,470.00p 2,480.00p 398391
27/03/2015 2,488.00p 2,490.00p 2,441.00p 2,456.00p 430091
26/03/2015 2,495.00p 2,508.00p 2,455.00p 2,477.00p 705609
25/03/2015 2,534.00p 2,534.00p 2,487.00p 2,512.00p 399213
24/03/2015 2,578.00p 2,584.00p 2,533.00p 2,536.00p 390215
23/03/2015 2,570.00p 2,585.00p 2,549.00p 2,579.00p 396378
20/03/2015 2,584.00p 2,590.00p 2,564.00p 2,570.00p 1007215
19/03/2015 2,585.00p 2,611.92p 2,578.00p 2,581.00p 531182
18/03/2015 2,560.00p 2,598.00p 2,551.00p 2,570.00p 983905
17/03/2015 2,552.00p 2,559.00p 2,542.00p 2,552.00p 457671
16/03/2015 2,569.00p 2,571.00p 2,548.00p 2,556.00p 340075
13/03/2015 2,538.00p 2,554.00p 2,536.00p 2,549.00p 335440
12/03/2015 2,529.00p 2,597.00p 2,529.00p 2,540.00p 497821
11/03/2015 2,505.00p 2,528.36p 2,485.00p 2,526.00p 342255
10/03/2015 2,582.00p 2,582.00p 2,488.00p 2,495.00p 562545
09/03/2015 2,586.00p 2,586.00p 2,553.00p 2,570.00p 341599
06/03/2015 2,601.00p 2,603.99p 2,544.00p 2,586.00p 593980
05/03/2015 2,542.00p 2,611.00p 2,532.00p 2,597.00p 1329819
04/03/2015 2,518.00p 2,539.00p 2,480.00p 2,528.00p 638619
03/03/2015 2,529.00p 2,544.00p 2,494.00p 2,513.00p 864665
02/03/2015 2,560.00p 2,662.00p 2,542.00p 2,562.00p 1206104
27/02/2015 2,475.00p 2,533.00p 2,461.00p 2,530.00p 1022670
26/02/2015 2,422.00p 2,476.00p 2,413.00p 2,470.00p 865173
25/02/2015 2,461.00p 2,469.00p 2,401.00p 2,422.00p 719401
24/02/2015 2,469.00p 2,482.00p 2,451.00p 2,470.00p 514733
23/02/2015 2,552.00p 2,552.00p 2,437.00p 2,461.00p 699998
20/02/2015 2,506.00p 2,547.00p 2,500.00p 2,547.00p 590388

*Close Price adjusted for both dividends and splits