Intertek Group (ITRK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
19/02/2015 2,530.00p 2,537.00p 2,497.00p 2,524.00p 304922
18/02/2015 2,515.00p 2,547.00p 2,506.00p 2,527.00p 350619
17/02/2015 2,500.00p 2,528.00p 2,466.01p 2,510.00p 391114
16/02/2015 2,544.00p 2,564.00p 2,496.00p 2,508.00p 678526
13/02/2015 2,570.00p 2,617.00p 2,559.00p 2,595.00p 517753
12/02/2015 2,445.00p 2,571.00p 2,445.00p 2,568.00p 805415
11/02/2015 2,455.00p 2,477.00p 2,431.00p 2,448.00p 325627
10/02/2015 2,446.00p 2,462.00p 2,430.00p 2,450.00p 629610
09/02/2015 2,449.00p 2,484.00p 2,439.00p 2,448.00p 679744
06/02/2015 2,443.00p 2,465.00p 2,436.00p 2,456.00p 421981
05/02/2015 2,389.00p 2,455.00p 2,380.00p 2,452.00p 375205
04/02/2015 2,433.00p 2,435.00p 2,364.00p 2,398.00p 822787
03/02/2015 2,290.00p 2,438.00p 2,290.00p 2,429.00p 1486081
02/02/2015 2,296.00p 2,305.00p 2,264.00p 2,280.00p 1992814
30/01/2015 2,303.00p 2,322.00p 2,281.00p 2,293.00p 961692
29/01/2015 2,275.00p 2,319.00p 2,266.00p 2,319.00p 847418
28/01/2015 2,263.00p 2,290.00p 2,255.00p 2,288.00p 732809
27/01/2015 2,326.00p 2,369.00p 2,241.00p 2,268.00p 823524
26/01/2015 2,316.00p 2,370.00p 2,270.00p 2,331.00p 608250
23/01/2015 2,362.00p 2,370.00p 2,318.00p 2,328.00p 395206
22/01/2015 2,299.00p 2,362.00p 2,281.15p 2,356.00p 390186
21/01/2015 2,361.00p 2,362.00p 2,250.00p 2,297.00p 1262554
20/01/2015 2,407.00p 2,420.00p 2,355.00p 2,385.00p 413432
19/01/2015 2,346.00p 2,407.00p 2,332.00p 2,392.00p 308160
16/01/2015 2,269.00p 2,362.00p 2,257.00p 2,351.00p 631316
15/01/2015 2,261.00p 2,288.00p 2,242.00p 2,288.00p 746688
14/01/2015 2,246.00p 2,307.00p 2,196.00p 2,244.00p 1505421
13/01/2015 2,379.00p 2,412.00p 2,353.00p 2,363.00p 425812
12/01/2015 2,457.00p 2,468.54p 2,384.00p 2,393.00p 789537
09/01/2015 2,431.00p 2,497.00p 2,427.00p 2,459.00p 1051791
08/01/2015 2,342.00p 2,432.00p 2,313.00p 2,430.00p 824399
07/01/2015 2,311.00p 2,327.00p 2,292.00p 2,309.00p 458706
06/01/2015 2,276.00p 2,307.00p 2,244.00p 2,298.00p 808111
05/01/2015 2,328.00p 2,349.00p 2,275.00p 2,276.00p 517247
02/01/2015 2,358.00p 2,363.00p 2,330.00p 2,343.00p 303598
31/12/2014 2,340.00p 2,379.00p 2,325.00p 2,334.00p 130427
30/12/2014 2,365.00p 2,365.00p 2,332.00p 2,341.00p 309742
29/12/2014 2,393.00p 2,401.00p 2,361.00p 2,375.00p 198614
24/12/2014 2,407.00p 2,407.08p 2,371.00p 2,382.00p 82731
23/12/2014 2,350.00p 2,389.00p 2,348.00p 2,388.00p 543458
22/12/2014 2,369.00p 2,386.00p 2,346.00p 2,349.00p 483680
19/12/2014 2,349.00p 2,375.00p 2,322.00p 2,355.00p 790388
18/12/2014 2,280.00p 2,333.00p 2,210.00p 2,333.00p 733312
17/12/2014 2,300.00p 2,311.00p 2,221.00p 2,254.00p 610963
16/12/2014 2,151.00p 2,270.00p 2,147.00p 2,270.00p 785159
15/12/2014 2,145.00p 2,179.00p 2,141.00p 2,149.00p 594590
12/12/2014 2,206.00p 2,207.00p 2,154.00p 2,154.00p 578784
11/12/2014 2,185.00p 2,241.00p 2,161.00p 2,220.00p 920550
10/12/2014 2,183.00p 2,217.00p 2,176.00p 2,193.00p 2061987
09/12/2014 2,297.00p 2,297.00p 2,157.00p 2,176.00p 1043800
08/12/2014 2,316.00p 2,355.00p 2,312.00p 2,315.00p 858297
05/12/2014 2,350.00p 2,370.00p 2,300.00p 2,319.00p 1132314
04/12/2014 2,280.00p 2,281.00p 2,259.00p 2,264.00p 483482
03/12/2014 2,289.00p 2,299.00p 2,263.00p 2,273.00p 553423
02/12/2014 2,284.00p 2,300.00p 2,247.00p 2,294.00p 643867
01/12/2014 2,327.00p 2,334.00p 2,260.00p 2,281.00p 522124
28/11/2014 2,402.00p 2,409.00p 2,312.00p 2,335.00p 700845
27/11/2014 2,436.00p 2,444.00p 2,400.00p 2,407.00p 465548
26/11/2014 2,439.00p 2,445.00p 2,418.00p 2,432.00p 414786
25/11/2014 2,437.00p 2,456.00p 2,407.00p 2,432.00p 1174961
24/11/2014 2,433.00p 2,445.00p 2,389.00p 2,437.00p 365192
21/11/2014 2,465.00p 2,477.00p 2,406.00p 2,429.00p 555849
20/11/2014 2,449.00p 2,452.00p 2,364.00p 2,411.00p 634940
19/11/2014 2,450.00p 2,520.00p 2,385.00p 2,447.00p 1067709
18/11/2014 2,672.00p 2,686.00p 2,644.00p 2,653.00p 310066
17/11/2014 2,643.00p 2,663.00p 2,621.00p 2,660.00p 378618
14/11/2014 2,736.00p 2,736.00p 2,633.00p 2,659.00p 597307
13/11/2014 2,738.00p 2,760.00p 2,725.00p 2,738.00p 241759
12/11/2014 2,749.00p 2,760.00p 2,728.00p 2,730.00p 293133
11/11/2014 2,751.00p 2,797.00p 2,751.00p 2,755.00p 340036
10/11/2014 2,756.00p 2,766.00p 2,733.00p 2,751.00p 434092
07/11/2014 2,731.00p 2,774.00p 2,719.00p 2,757.00p 546348
06/11/2014 2,693.00p 2,703.00p 2,682.00p 2,687.00p 341440
05/11/2014 2,694.00p 2,711.00p 2,687.00p 2,703.00p 416164
04/11/2014 2,728.00p 2,741.00p 2,688.00p 2,692.00p 302860
03/11/2014 2,731.00p 2,779.00p 2,722.00p 2,730.00p 260227
31/10/2014 2,753.00p 2,753.00p 2,708.00p 2,722.00p 489798
30/10/2014 2,716.00p 2,733.00p 2,682.00p 2,733.00p 437820
29/10/2014 2,598.00p 2,745.00p 2,598.00p 2,709.00p 664053
28/10/2014 2,575.00p 2,593.00p 2,573.00p 2,578.00p 186282
27/10/2014 2,590.00p 2,590.00p 2,537.00p 2,566.00p 226653
24/10/2014 2,588.00p 2,593.00p 2,552.00p 2,566.00p 282173
23/10/2014 2,517.00p 2,622.00p 2,489.00p 2,595.00p 580388
22/10/2014 2,508.00p 2,528.00p 2,499.00p 2,522.00p 369482
21/10/2014 2,454.00p 2,506.00p 2,454.00p 2,506.00p 362447
20/10/2014 2,448.00p 2,463.00p 2,427.00p 2,457.00p 307589
17/10/2014 2,441.00p 2,472.00p 2,426.00p 2,452.00p 417769
16/10/2014 2,452.00p 2,459.00p 2,358.00p 2,440.00p 669217
15/10/2014 2,516.00p 2,516.00p 2,439.00p 2,443.00p 484657
14/10/2014 2,471.00p 2,512.00p 2,465.00p 2,503.00p 321637
13/10/2014 2,478.00p 2,504.00p 2,460.00p 2,489.00p 222215
10/10/2014 2,520.00p 2,522.00p 2,486.00p 2,497.00p 503386
09/10/2014 2,545.00p 2,552.00p 2,520.00p 2,522.00p 290613
08/10/2014 2,508.00p 2,533.00p 2,493.00p 2,525.00p 331149
07/10/2014 2,588.00p 2,588.00p 2,515.00p 2,516.00p 458475
06/10/2014 2,581.00p 2,594.00p 2,564.00p 2,591.00p 256744
03/10/2014 2,602.00p 2,608.00p 2,532.00p 2,575.00p 313781
02/10/2014 2,626.00p 2,650.00p 2,592.00p 2,595.00p 494987
01/10/2014 2,615.00p 2,682.00p 2,594.00p 2,631.00p 618344
30/09/2014 2,600.00p 2,673.00p 2,600.00p 2,621.00p 739042
29/09/2014 2,565.00p 2,583.00p 2,552.00p 2,567.00p 256377
26/09/2014 2,559.00p 2,573.00p 2,533.00p 2,569.00p 312092
25/09/2014 2,620.00p 2,641.00p 2,548.00p 2,558.00p 282471
24/09/2014 2,588.00p 2,630.00p 2,575.00p 2,627.00p 824703
23/09/2014 2,646.00p 2,656.00p 2,586.00p 2,588.00p 424695
22/09/2014 2,682.00p 2,682.00p 2,637.00p 2,645.00p 305208
19/09/2014 2,671.00p 2,684.00p 2,662.00p 2,674.00p 723827
18/09/2014 2,649.00p 2,674.00p 2,636.00p 2,650.00p 322008
17/09/2014 2,703.00p 2,717.00p 2,641.00p 2,646.00p 332449
16/09/2014 2,733.00p 2,733.00p 2,691.00p 2,697.00p 272287
15/09/2014 2,732.00p 2,745.00p 2,716.00p 2,738.00p 184945
12/09/2014 2,737.00p 2,754.00p 2,732.00p 2,742.00p 189515
11/09/2014 2,785.00p 2,793.00p 2,718.00p 2,728.00p 202113
10/09/2014 2,777.00p 2,789.00p 2,764.00p 2,775.00p 159462
09/09/2014 2,786.00p 2,803.00p 2,764.00p 2,790.00p 182034
08/09/2014 2,801.00p 2,822.00p 2,763.00p 2,791.00p 206756
05/09/2014 2,804.00p 2,826.00p 2,798.00p 2,807.00p 200499
04/09/2014 2,809.00p 2,815.00p 2,792.00p 2,799.00p 219629
03/09/2014 2,826.00p 2,844.00p 2,809.00p 2,813.00p 239057
02/09/2014 2,815.00p 2,821.00p 2,800.00p 2,818.00p 167840
01/09/2014 2,793.00p 2,824.00p 2,790.00p 2,812.00p 140405
29/08/2014 2,810.00p 2,810.00p 2,768.00p 2,801.00p 280090
28/08/2014 2,820.00p 2,822.00p 2,767.00p 2,802.00p 701792
27/08/2014 2,841.00p 2,848.00p 2,831.00p 2,834.00p 164606
26/08/2014 2,850.00p 2,851.78p 2,819.00p 2,841.00p 285613
22/08/2014 2,826.00p 2,847.00p 2,818.00p 2,840.00p 204169
21/08/2014 2,843.00p 2,845.00p 2,819.00p 2,828.00p 275368
20/08/2014 2,881.00p 2,881.00p 2,831.00p 2,836.00p 405028
19/08/2014 2,870.00p 2,888.00p 2,870.00p 2,880.00p 314025
18/08/2014 2,820.00p 2,865.00p 2,820.00p 2,865.00p 189531
15/08/2014 2,810.00p 2,828.00p 2,801.00p 2,808.00p 267881
14/08/2014 2,797.00p 2,813.00p 2,791.00p 2,809.00p 319847
13/08/2014 2,812.00p 2,825.00p 2,796.00p 2,822.00p 261381
12/08/2014 2,773.00p 2,812.00p 2,764.00p 2,800.00p 335266
11/08/2014 2,746.00p 2,782.00p 2,746.00p 2,768.00p 461922
08/08/2014 2,724.00p 2,750.00p 2,719.00p 2,744.00p 425840
07/08/2014 2,743.00p 2,757.00p 2,724.00p 2,740.00p 426310
06/08/2014 2,745.00p 2,772.00p 2,725.00p 2,745.00p 544099
05/08/2014 2,747.00p 2,825.00p 2,706.00p 2,755.00p 975371
04/08/2014 2,544.00p 2,717.00p 2,522.52p 2,706.00p 1238195
01/08/2014 2,559.00p 2,564.00p 2,502.00p 2,533.00p 539392
31/07/2014 2,597.00p 2,598.00p 2,539.00p 2,564.00p 388176
30/07/2014 2,600.00p 2,609.00p 2,581.00p 2,598.00p 232593
29/07/2014 2,609.00p 2,620.00p 2,591.00p 2,602.00p 335710
28/07/2014 2,617.00p 2,619.00p 2,583.00p 2,598.00p 240936
25/07/2014 2,626.00p 2,626.00p 2,604.00p 2,610.00p 237179
24/07/2014 2,628.00p 2,632.00p 2,602.00p 2,623.00p 229995
23/07/2014 2,617.00p 2,634.00p 2,607.00p 2,619.00p 274633
22/07/2014 2,611.00p 2,628.00p 2,595.00p 2,623.00p 284216
21/07/2014 2,640.00p 2,641.00p 2,599.00p 2,600.00p 362283
18/07/2014 2,662.00p 2,666.00p 2,619.00p 2,640.00p 355161
17/07/2014 2,671.00p 2,682.00p 2,646.00p 2,666.00p 430877
16/07/2014 2,664.00p 2,689.00p 2,664.00p 2,677.00p 251486
15/07/2014 2,673.00p 2,691.00p 2,649.83p 2,657.00p 295078
14/07/2014 2,661.00p 2,698.00p 2,651.44p 2,678.00p 262203
11/07/2014 2,701.00p 2,704.00p 2,643.00p 2,659.00p 336742
10/07/2014 2,700.00p 2,705.00p 2,679.00p 2,699.00p 388469
09/07/2014 2,725.00p 2,726.00p 2,695.00p 2,699.00p 437272
08/07/2014 2,747.00p 2,756.00p 2,721.00p 2,726.00p 456306
07/07/2014 2,742.00p 2,758.00p 2,737.00p 2,742.00p 253971
04/07/2014 2,739.00p 2,751.00p 2,729.00p 2,742.00p 153116

*Close Price adjusted for both dividends and splits