Intertek Group (ITRK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/05/2014 3,006.00p 3,015.00p 2,969.00p 2,986.00p 218790
07/05/2014 2,995.00p 3,007.00p 2,979.00p 2,994.00p 396257
06/05/2014 2,931.00p 3,008.00p 2,928.00p 2,995.00p 390928
02/05/2014 2,948.00p 2,948.00p 2,919.00p 2,928.00p 277005
01/05/2014 2,933.00p 2,985.00p 2,906.00p 2,945.00p 164212
30/04/2014 2,917.00p 2,921.00p 2,892.00p 2,906.00p 398979
29/04/2014 2,920.00p 2,929.00p 2,912.00p 2,918.00p 266200
28/04/2014 2,929.00p 2,932.00p 2,912.00p 2,922.00p 215846
25/04/2014 2,920.00p 2,936.00p 2,913.00p 2,926.00p 208179
24/04/2014 2,940.00p 2,944.00p 2,920.00p 2,926.00p 289202
23/04/2014 2,939.00p 2,944.00p 2,922.00p 2,926.00p 157673
22/04/2014 2,922.00p 2,956.00p 2,919.00p 2,934.00p 211701
17/04/2014 2,912.00p 2,927.00p 2,910.00p 2,923.00p 353538
16/04/2014 2,939.00p 2,951.00p 2,912.00p 2,913.00p 329072
15/04/2014 2,914.00p 2,926.00p 2,910.00p 2,920.00p 332119
14/04/2014 2,905.00p 2,925.00p 2,886.00p 2,911.00p 242898
11/04/2014 2,907.00p 2,915.00p 2,887.00p 2,913.00p 3991711
10/04/2014 2,935.00p 2,948.00p 2,919.00p 2,925.00p 624504
09/04/2014 2,922.00p 2,924.00p 2,910.00p 2,922.00p 357045
08/04/2014 2,934.00p 2,939.00p 2,896.00p 2,918.00p 374308
07/04/2014 2,952.00p 2,968.00p 2,929.00p 2,939.00p 666533
04/04/2014 3,008.00p 3,014.00p 2,962.00p 2,968.00p 546777
03/04/2014 3,029.00p 3,036.00p 2,993.00p 3,000.00p 268197
02/04/2014 3,028.00p 3,055.00p 3,023.00p 3,033.00p 275632
01/04/2014 3,077.00p 3,088.80p 3,046.00p 3,059.00p 316487
31/03/2014 3,070.00p 3,105.00p 3,066.00p 3,072.00p 564599
28/03/2014 3,027.00p 3,065.00p 3,019.00p 3,065.00p 231141
27/03/2014 3,025.00p 3,059.00p 3,001.00p 3,019.00p 176894
26/03/2014 3,012.00p 3,063.00p 3,002.00p 3,031.00p 283478
25/03/2014 2,986.00p 3,011.00p 2,982.00p 3,002.00p 350060
24/03/2014 2,989.00p 3,012.56p 2,971.00p 2,982.00p 439001
21/03/2014 2,943.00p 3,003.90p 2,943.00p 3,000.00p 571365
20/03/2014 2,928.00p 2,947.00p 2,906.00p 2,939.00p 345111
19/03/2014 2,968.00p 2,968.00p 2,926.00p 2,943.00p 296778
18/03/2014 2,937.00p 2,973.00p 2,931.00p 2,963.00p 170982
17/03/2014 2,928.00p 2,956.00p 2,922.00p 2,944.00p 236687
14/03/2014 2,917.00p 2,941.00p 2,900.00p 2,932.00p 326890
13/03/2014 2,958.00p 2,966.55p 2,923.00p 2,929.00p 428537
12/03/2014 3,024.00p 3,037.00p 2,959.00p 2,959.00p 547360
11/03/2014 3,043.00p 3,060.00p 3,017.00p 3,037.00p 241173
10/03/2014 3,034.00p 3,070.00p 3,034.00p 3,046.00p 381857
07/03/2014 3,076.00p 3,093.00p 3,054.00p 3,056.00p 668110
06/03/2014 3,061.00p 3,088.00p 3,043.00p 3,080.00p 475085
05/03/2014 3,057.00p 3,111.00p 3,043.00p 3,056.00p 720846
04/03/2014 3,059.00p 3,065.90p 2,970.00p 3,043.00p 529965
03/03/2014 2,839.00p 3,011.00p 2,830.00p 2,970.00p 702210
28/02/2014 2,947.00p 2,955.00p 2,911.00p 2,941.00p 484396
27/02/2014 2,970.00p 2,970.00p 2,914.00p 2,945.00p 544684
26/02/2014 3,032.00p 3,043.00p 2,977.00p 2,977.00p 343418
25/02/2014 3,027.00p 3,041.95p 3,011.00p 3,033.00p 600989
24/02/2014 3,020.00p 3,040.00p 3,018.00p 3,031.00p 357356
21/02/2014 3,017.00p 3,047.00p 2,994.00p 3,020.00p 406878
20/02/2014 2,964.00p 3,011.00p 2,958.00p 3,011.00p 343540
19/02/2014 2,961.00p 3,002.00p 2,959.00p 2,980.00p 355109
18/02/2014 2,965.00p 2,966.29p 2,941.00p 2,964.00p 345134
17/02/2014 2,917.00p 2,959.00p 2,907.00p 2,954.00p 212339
14/02/2014 2,909.00p 2,943.00p 2,886.00p 2,932.00p 250939
13/02/2014 2,923.00p 2,933.00p 2,893.00p 2,911.00p 319187
12/02/2014 2,942.00p 2,954.00p 2,912.00p 2,919.00p 383936
11/02/2014 2,890.00p 2,934.00p 2,881.00p 2,933.00p 307867
10/02/2014 2,903.00p 2,914.00p 2,879.00p 2,885.00p 366202
07/02/2014 2,864.00p 2,933.00p 2,854.00p 2,898.00p 470791
06/02/2014 2,835.00p 2,866.38p 2,820.00p 2,854.00p 405383
05/02/2014 2,811.00p 2,834.00p 2,800.00p 2,824.00p 543105
04/02/2014 2,820.00p 2,845.00p 2,806.00p 2,812.00p 355354
03/02/2014 2,828.00p 2,893.00p 2,826.00p 2,833.00p 342259
31/01/2014 2,821.00p 2,841.00p 2,794.00p 2,832.00p 360007
30/01/2014 2,850.00p 2,862.00p 2,809.00p 2,827.00p 479908
29/01/2014 2,899.00p 2,903.00p 2,837.00p 2,861.00p 675542
28/01/2014 2,869.00p 2,885.63p 2,835.99p 2,875.00p 496265
27/01/2014 2,912.00p 2,928.00p 2,862.00p 2,868.00p 315324
24/01/2014 2,985.00p 3,014.00p 2,905.00p 2,912.00p 434679
23/01/2014 3,021.00p 3,031.93p 2,983.00p 2,983.00p 362108
22/01/2014 3,001.00p 3,028.00p 2,996.64p 3,026.00p 284717
21/01/2014 2,908.00p 3,064.00p 2,901.00p 3,000.00p 889117
20/01/2014 2,920.00p 2,921.00p 2,867.00p 2,908.00p 343957
17/01/2014 2,800.00p 2,920.00p 2,783.88p 2,909.00p 557066
16/01/2014 2,950.00p 2,979.00p 2,844.00p 2,879.00p 1122074
15/01/2014 3,000.00p 3,003.00p 2,973.00p 2,979.00p 314417
14/01/2014 3,040.00p 3,069.00p 2,984.00p 2,993.00p 368374
13/01/2014 3,042.00p 3,083.00p 3,042.00p 3,069.00p 176021
10/01/2014 3,044.00p 3,066.00p 3,038.00p 3,052.00p 235733
09/01/2014 3,075.00p 3,077.00p 3,040.00p 3,048.00p 171187
08/01/2014 3,094.00p 3,098.00p 3,062.00p 3,072.00p 199622
07/01/2014 3,110.00p 3,119.09p 3,086.00p 3,086.00p 161015
06/01/2014 3,123.00p 3,142.00p 3,109.00p 3,114.00p 172732
03/01/2014 3,116.00p 3,135.99p 3,110.00p 3,125.00p 162734
02/01/2014 3,150.00p 3,163.00p 3,116.00p 3,117.00p 297784
31/12/2013 3,145.00p 3,168.00p 3,126.00p 3,148.00p 152208
30/12/2013 3,123.00p 3,132.00p 3,093.00p 3,126.00p 268876
27/12/2013 3,078.00p 3,131.00p 3,078.00p 3,110.00p 182779
24/12/2013 3,042.00p 3,089.00p 3,042.00p 3,070.00p 40523
23/12/2013 2,958.00p 3,053.00p 2,958.00p 3,051.00p 249131
20/12/2013 2,962.00p 2,997.00p 2,954.00p 2,971.00p 814105
19/12/2013 2,952.00p 2,968.00p 2,935.00p 2,960.00p 328201
18/12/2013 2,973.00p 2,980.00p 2,929.00p 2,935.00p 425815
17/12/2013 2,968.00p 2,988.00p 2,958.00p 2,966.00p 308297
16/12/2013 2,937.00p 2,973.00p 2,927.01p 2,966.00p 231785
13/12/2013 2,935.00p 2,952.00p 2,931.00p 2,948.00p 310999
12/12/2013 2,968.00p 2,975.00p 2,933.00p 2,935.00p 325717
11/12/2013 2,978.00p 3,009.00p 2,973.00p 2,975.00p 255074
10/12/2013 2,978.00p 3,008.00p 2,957.00p 2,989.00p 282622
09/12/2013 2,971.00p 2,975.00p 2,952.00p 2,957.00p 826594
06/12/2013 2,957.00p 2,975.00p 2,937.00p 2,964.00p 271022
05/12/2013 2,969.00p 2,985.00p 2,955.00p 2,958.00p 333552
04/12/2013 3,003.00p 3,028.00p 2,984.00p 2,985.00p 273936
03/12/2013 3,035.00p 3,042.00p 2,999.00p 3,001.00p 412280
02/12/2013 3,043.00p 3,060.00p 2,997.00p 3,035.00p 350060
29/11/2013 3,080.00p 3,080.00p 3,036.00p 3,037.00p 327506
28/11/2013 3,079.00p 3,095.00p 3,067.00p 3,068.00p 178869
27/11/2013 3,071.00p 3,097.00p 3,066.00p 3,083.00p 281283
26/11/2013 3,090.00p 3,111.00p 3,071.00p 3,071.00p 311715
25/11/2013 3,078.00p 3,107.00p 3,071.00p 3,097.00p 187280
22/11/2013 3,061.00p 3,082.00p 3,061.00p 3,071.00p 308165
21/11/2013 3,080.00p 3,101.00p 3,061.00p 3,064.00p 441354
20/11/2013 3,054.00p 3,110.00p 3,048.00p 3,101.00p 412317
19/11/2013 3,100.00p 3,181.00p 2,965.63p 3,102.00p 1121676
18/11/2013 3,149.00p 3,184.00p 3,149.00p 3,181.00p 241818
15/11/2013 3,138.00p 3,165.00p 3,126.00p 3,155.00p 252565
14/11/2013 3,190.00p 3,209.00p 3,165.00p 3,170.00p 406219
13/11/2013 3,117.00p 3,204.00p 3,108.00p 3,171.00p 333560
12/11/2013 3,191.00p 3,204.00p 3,185.00p 3,204.00p 223767
11/11/2013 3,193.00p 3,201.00p 3,185.00p 3,193.00p 197163
08/11/2013 3,171.00p 3,200.00p 3,167.00p 3,185.00p 280924
07/11/2013 3,196.00p 3,217.00p 3,145.00p 3,191.00p 538604
06/11/2013 3,234.00p 3,251.00p 3,196.00p 3,219.00p 874408
05/11/2013 3,303.00p 3,304.00p 3,235.00p 3,236.00p 434602
04/11/2013 3,309.00p 3,324.78p 3,294.00p 3,299.00p 240399
01/11/2013 3,337.00p 3,351.00p 3,306.00p 3,312.00p 197936
31/10/2013 3,319.00p 3,376.00p 3,309.00p 3,332.00p 450000
30/10/2013 3,269.00p 3,318.00p 3,269.00p 3,316.00p 178670
29/10/2013 3,196.00p 3,294.00p 3,193.00p 3,284.00p 301339
28/10/2013 3,289.00p 3,300.45p 3,274.01p 3,288.00p 267570
25/10/2013 3,345.00p 3,345.00p 3,274.00p 3,309.00p 337021
24/10/2013 3,329.00p 3,355.00p 3,326.00p 3,345.00p 265125
23/10/2013 3,303.00p 3,353.00p 3,299.00p 3,329.00p 179571
22/10/2013 3,268.00p 3,315.00p 3,252.00p 3,313.00p 185904
21/10/2013 3,229.00p 3,287.00p 3,229.00p 3,275.00p 215005
18/10/2013 3,226.00p 3,237.00p 3,200.00p 3,232.00p 388014
17/10/2013 3,277.00p 3,301.00p 3,203.00p 3,210.00p 392568
16/10/2013 3,294.00p 3,302.00p 3,262.00p 3,294.00p 268221
15/10/2013 3,284.00p 3,329.00p 3,277.00p 3,304.00p 358498
14/10/2013 3,255.00p 3,272.00p 3,241.00p 3,266.00p 105172
11/10/2013 3,233.00p 3,271.00p 3,229.00p 3,270.00p 248763
10/10/2013 3,159.00p 3,248.00p 3,158.00p 3,235.00p 317972
09/10/2013 3,193.00p 3,204.00p 3,128.00p 3,153.00p 303028
08/10/2013 3,225.00p 3,225.00p 3,199.00p 3,202.00p 423497
07/10/2013 3,209.00p 3,226.00p 3,199.00p 3,217.00p 264876
04/10/2013 3,201.00p 3,267.00p 3,196.00p 3,219.00p 455244
03/10/2013 3,255.00p 3,271.00p 3,196.00p 3,201.00p 603783
02/10/2013 3,320.00p 3,320.00p 3,255.00p 3,266.00p 371871
01/10/2013 3,316.00p 3,359.00p 3,315.00p 3,354.00p 251381
30/09/2013 3,309.00p 3,326.00p 3,301.00p 3,305.00p 285657
27/09/2013 3,336.00p 3,363.00p 3,330.00p 3,346.00p 132952
26/09/2013 3,362.00p 3,377.00p 3,334.00p 3,351.00p 143774
25/09/2013 3,367.00p 3,371.00p 3,329.00p 3,361.00p 209385
24/09/2013 3,345.00p 3,376.00p 3,342.00p 3,374.00p 141378
23/09/2013 3,351.00p 3,379.00p 3,336.00p 3,351.00p 136226
20/09/2013 3,383.00p 3,395.00p 3,346.00p 3,351.00p 444748
19/09/2013 3,396.00p 3,413.00p 3,385.00p 3,390.00p 290067
18/09/2013 3,395.00p 3,400.00p 3,350.00p 3,373.00p 267320
17/09/2013 3,390.00p 3,414.00p 3,387.00p 3,392.00p 332555
16/09/2013 3,404.00p 3,418.00p 3,388.00p 3,390.00p 196324
13/09/2013 3,384.00p 3,415.00p 3,378.00p 3,385.00p 633303
12/09/2013 3,394.00p 3,403.00p 3,356.00p 3,392.00p 427779
11/09/2013 3,388.00p 3,393.00p 3,376.00p 3,393.00p 249921
10/09/2013 3,366.00p 3,388.00p 3,349.00p 3,385.00p 309355
09/09/2013 3,350.00p 3,365.00p 3,341.00p 3,349.00p 326295
06/09/2013 3,308.00p 3,352.00p 3,308.00p 3,351.00p 402625
05/09/2013 3,265.00p 3,319.00p 3,263.00p 3,319.00p 296052
04/09/2013 3,234.00p 3,261.00p 3,227.00p 3,254.00p 328772
03/09/2013 3,250.00p 3,258.00p 3,227.00p 3,240.00p 254935
02/09/2013 3,219.00p 3,265.00p 3,202.00p 3,255.00p 194617
30/08/2013 3,216.00p 3,237.00p 3,191.00p 3,202.00p 575732
29/08/2013 3,203.00p 3,223.00p 3,195.00p 3,212.00p 349015
28/08/2013 3,199.00p 3,230.00p 3,191.25p 3,205.00p 308305
27/08/2013 3,248.00p 3,248.00p 3,222.00p 3,230.00p 502969
23/08/2013 3,223.00p 3,247.00p 3,222.00p 3,247.00p 281867
22/08/2013 3,226.00p 3,246.00p 3,217.00p 3,230.00p 441608
21/08/2013 3,223.00p 3,261.00p 3,223.00p 3,237.00p 388743
20/08/2013 3,180.00p 3,231.00p 3,172.00p 3,224.00p 924182
19/08/2013 3,177.00p 3,195.00p 3,156.00p 3,195.00p 235359
16/08/2013 3,173.00p 3,176.00p 3,142.00p 3,170.00p 379208
15/08/2013 3,237.00p 3,243.00p 3,169.00p 3,170.00p 318382
14/08/2013 3,213.00p 3,249.00p 3,207.00p 3,230.00p 316585
13/08/2013 3,170.00p 3,237.00p 3,160.00p 3,215.00p 441840
12/08/2013 3,182.00p 3,190.00p 3,160.00p 3,166.00p 313485
09/08/2013 3,173.00p 3,183.00p 3,132.00p 3,181.00p 342045
08/08/2013 3,160.00p 3,168.00p 3,142.00p 3,167.00p 695852
07/08/2013 3,144.00p 3,181.00p 3,137.00p 3,161.00p 440960
06/08/2013 3,116.00p 3,218.00p 3,085.00p 3,158.00p 707965
05/08/2013 3,050.00p 3,088.00p 3,049.00p 3,085.00p 290176
02/08/2013 3,048.00p 3,065.00p 3,033.00p 3,049.00p 353726
01/08/2013 3,040.00p 3,064.00p 3,020.00p 3,051.00p 445457
31/07/2013 3,003.00p 3,047.00p 3,002.00p 3,025.00p 507309
30/07/2013 2,989.00p 3,032.00p 2,989.00p 3,017.00p 460643
29/07/2013 3,044.00p 3,078.00p 2,947.00p 2,977.00p 1232987
26/07/2013 3,100.00p 3,105.00p 3,062.00p 3,063.00p 338940
25/07/2013 3,085.00p 3,120.00p 3,084.00p 3,091.00p 867916
24/07/2013 3,072.00p 3,113.00p 3,063.00p 3,095.00p 377627

*Close Price adjusted for both dividends and splits