Intertek Group (ITRK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/05/2012 2,468.00p 2,501.00p 2,454.00p 2,486.00p 401333
15/05/2012 2,466.00p 2,497.00p 2,466.00p 2,486.00p 278902
14/05/2012 2,453.00p 2,488.00p 2,451.00p 2,478.00p 462626
11/05/2012 2,436.00p 2,475.00p 2,435.00p 2,472.00p 244962
10/05/2012 2,427.00p 2,455.00p 2,414.00p 2,440.00p 287094
09/05/2012 2,418.00p 2,431.00p 2,382.00p 2,423.00p 348869
08/05/2012 2,481.00p 2,481.00p 2,406.00p 2,406.00p 466016
04/05/2012 2,526.00p 2,526.00p 2,432.00p 2,448.00p 576277
03/05/2012 2,551.00p 2,570.00p 2,531.00p 2,532.00p 251923
02/05/2012 2,558.00p 2,580.00p 2,530.00p 2,550.00p 247046
01/05/2012 2,528.00p 2,564.00p 2,519.00p 2,557.00p 85570
30/04/2012 2,564.00p 2,564.00p 2,513.00p 2,515.00p 246066
27/04/2012 2,547.00p 2,561.00p 2,510.00p 2,551.00p 264000
26/04/2012 2,572.00p 2,578.00p 2,540.00p 2,560.00p 165971
25/04/2012 2,553.00p 2,575.00p 2,536.00p 2,559.00p 224646
24/04/2012 2,529.00p 2,550.00p 2,511.00p 2,543.00p 246915
23/04/2012 2,593.00p 2,593.00p 2,509.00p 2,517.00p 214378
20/04/2012 2,614.00p 2,620.00p 2,581.00p 2,597.00p 279466
19/04/2012 2,582.00p 2,618.00p 2,571.00p 2,605.00p 429136
18/04/2012 2,561.00p 2,567.00p 2,535.00p 2,563.00p 467725
17/04/2012 2,500.00p 2,563.00p 2,483.00p 2,549.00p 382987
16/04/2012 2,481.00p 2,512.00p 2,479.00p 2,496.00p 341418
13/04/2012 2,515.00p 2,520.00p 2,483.00p 2,496.00p 322212
12/04/2012 2,464.00p 2,527.00p 2,460.00p 2,516.00p 303787
11/04/2012 2,443.00p 2,466.00p 2,427.00p 2,459.00p 515556
10/04/2012 2,470.00p 2,486.00p 2,447.00p 2,447.00p 510067
05/04/2012 2,477.00p 2,508.00p 2,477.00p 2,498.00p 347965
04/04/2012 2,540.00p 2,543.00p 2,469.00p 2,478.00p 371013
03/04/2012 2,565.00p 2,573.00p 2,546.00p 2,547.00p 284305
02/04/2012 2,523.00p 2,570.00p 2,510.00p 2,570.00p 531509
30/03/2012 2,476.00p 2,519.00p 2,471.00p 2,511.00p 516419
29/03/2012 2,489.00p 2,502.00p 2,457.00p 2,471.00p 433672
28/03/2012 2,505.00p 2,529.00p 2,483.00p 2,492.00p 501242
27/03/2012 2,526.00p 2,545.00p 2,498.00p 2,507.00p 437207
26/03/2012 2,529.00p 2,538.00p 2,513.00p 2,525.00p 494153
23/03/2012 2,524.00p 2,537.00p 2,491.00p 2,516.00p 415080
22/03/2012 2,500.00p 2,548.20p 2,489.00p 2,526.00p 607507
21/03/2012 2,480.00p 2,504.00p 2,471.00p 2,500.00p 366105
20/03/2012 2,482.00p 2,485.00p 2,455.00p 2,460.00p 355467
19/03/2012 2,527.00p 2,527.00p 2,487.00p 2,494.00p 298070
16/03/2012 2,529.00p 2,541.00p 2,498.00p 2,521.00p 394011
15/03/2012 2,515.00p 2,524.00p 2,488.00p 2,520.00p 421314
14/03/2012 2,507.00p 2,521.00p 2,487.00p 2,506.00p 313015
13/03/2012 2,477.00p 2,508.00p 2,471.00p 2,495.00p 536275
12/03/2012 2,449.00p 2,457.00p 2,430.00p 2,455.00p 521471
09/03/2012 2,394.00p 2,475.00p 2,382.00p 2,450.00p 575635
08/03/2012 2,334.00p 2,398.00p 2,331.00p 2,385.00p 407940
07/03/2012 2,261.00p 2,321.00p 2,250.00p 2,320.00p 346985
06/03/2012 2,360.00p 2,372.00p 2,249.00p 2,262.00p 518617
05/03/2012 2,267.00p 2,457.00p 2,263.00p 2,372.00p 567353
02/03/2012 2,333.00p 2,367.00p 2,302.00p 2,314.00p 356691
01/03/2012 2,312.00p 2,351.00p 2,299.00p 2,350.00p 314825
29/02/2012 2,270.00p 2,320.00p 2,270.00p 2,315.00p 357190
28/02/2012 2,273.00p 2,294.00p 2,260.00p 2,271.00p 293535
27/02/2012 2,281.00p 2,283.00p 2,261.00p 2,274.00p 147217
24/02/2012 2,270.00p 2,298.00p 2,270.00p 2,286.00p 231079
23/02/2012 2,253.00p 2,299.00p 2,253.00p 2,267.00p 354441
22/02/2012 2,246.00p 2,264.00p 2,229.00p 2,259.00p 327765
21/02/2012 2,263.00p 2,265.00p 2,234.00p 2,238.00p 259787
20/02/2012 2,253.00p 2,296.00p 2,247.00p 2,261.00p 273423
17/02/2012 2,242.00p 2,260.00p 2,229.00p 2,239.00p 211220
16/02/2012 2,229.00p 2,244.00p 2,206.06p 2,237.00p 197227
15/02/2012 2,240.00p 2,242.00p 2,222.00p 2,236.00p 213987
14/02/2012 2,193.00p 2,234.00p 2,190.00p 2,230.00p 350054
13/02/2012 2,189.00p 2,195.00p 2,181.00p 2,195.00p 148039
10/02/2012 2,175.00p 2,184.00p 2,164.00p 2,178.00p 165179
09/02/2012 2,180.00p 2,196.00p 2,160.00p 2,177.00p 233739
08/02/2012 2,195.00p 2,201.00p 2,160.00p 2,179.00p 259641
07/02/2012 2,214.00p 2,214.00p 2,189.00p 2,196.00p 142509
06/02/2012 2,215.00p 2,224.00p 2,193.00p 2,207.00p 224105
03/02/2012 2,157.00p 2,215.00p 2,151.00p 2,214.00p 310527
02/02/2012 2,150.00p 2,163.00p 2,145.00p 2,159.00p 254613
01/02/2012 2,109.00p 2,152.00p 2,100.00p 2,152.00p 327376
31/01/2012 2,090.00p 2,114.00p 2,077.00p 2,112.00p 462211
30/01/2012 2,100.00p 2,100.00p 2,061.00p 2,078.00p 247475
27/01/2012 2,132.00p 2,138.00p 2,095.00p 2,105.00p 278221
26/01/2012 2,135.00p 2,152.00p 2,133.00p 2,149.00p 231386
25/01/2012 2,133.00p 2,146.00p 2,114.00p 2,124.00p 238763
24/01/2012 2,129.00p 2,133.00p 2,108.00p 2,126.00p 274859
23/01/2012 2,128.00p 2,152.00p 2,125.00p 2,140.00p 272698
20/01/2012 2,158.00p 2,162.00p 2,128.00p 2,135.00p 480080
19/01/2012 2,143.00p 2,172.00p 2,132.00p 2,145.00p 561482
18/01/2012 2,117.00p 2,118.00p 2,092.00p 2,109.00p 346198
17/01/2012 2,101.00p 2,159.00p 2,074.00p 2,115.00p 446731
16/01/2012 2,069.00p 2,087.00p 2,068.00p 2,085.00p 262741
13/01/2012 2,103.00p 2,104.00p 2,060.00p 2,071.00p 173869
12/01/2012 2,088.00p 2,093.87p 2,075.00p 2,088.00p 216121
11/01/2012 2,094.00p 2,102.00p 2,066.00p 2,077.00p 217826
10/01/2012 2,101.00p 2,111.00p 2,093.00p 2,101.00p 227785
09/01/2012 2,073.00p 2,089.00p 2,056.00p 2,088.00p 210254
06/01/2012 2,058.00p 2,067.00p 2,046.45p 2,062.00p 149923
05/01/2012 2,064.00p 2,074.00p 2,045.00p 2,047.00p 248443
04/01/2012 2,089.00p 2,094.00p 2,062.00p 2,063.00p 319828
03/01/2012 2,061.00p 2,083.00p 2,044.00p 2,072.00p 298680
30/12/2011 2,010.00p 2,044.48p 2,001.00p 2,035.00p 129983
29/12/2011 1,992.00p 2,007.00p 1,984.00p 2,007.00p 152266
28/12/2011 1,950.00p 2,005.00p 1,945.00p 1,997.00p 445218
23/12/2011 1,948.00p 1,949.00p 1,919.00p 1,940.00p 83760
22/12/2011 1,925.00p 1,946.00p 1,918.00p 1,941.00p 172765
21/12/2011 1,941.00p 1,950.00p 1,917.00p 1,924.00p 335278
20/12/2011 1,890.00p 1,941.00p 1,890.00p 1,934.00p 302219
19/12/2011 1,913.00p 1,913.00p 1,885.00p 1,900.00p 274061
16/12/2011 1,925.00p 1,932.00p 1,911.00p 1,920.00p 531346
15/12/2011 1,914.00p 1,928.22p 1,903.00p 1,918.00p 328177
14/12/2011 1,933.00p 1,937.00p 1,901.00p 1,904.00p 228879
13/12/2011 1,915.00p 1,953.00p 1,914.00p 1,943.00p 193850
12/12/2011 1,950.00p 1,953.00p 1,921.00p 1,921.00p 193466
09/12/2011 1,918.00p 1,966.00p 1,918.00p 1,943.00p 202256
08/12/2011 1,970.00p 1,979.00p 1,931.00p 1,932.00p 230580
07/12/2011 1,993.00p 1,993.00p 1,940.00p 1,960.00p 264439
06/12/2011 1,951.00p 1,982.00p 1,951.00p 1,969.00p 268354
05/12/2011 1,971.00p 1,981.00p 1,955.00p 1,957.00p 164937
02/12/2011 1,975.00p 1,991.00p 1,948.52p 1,962.00p 230861
01/12/2011 1,929.00p 1,987.00p 1,929.00p 1,966.00p 680219
30/11/2011 1,885.00p 1,952.00p 1,878.00p 1,924.00p 674190
29/11/2011 1,872.00p 1,906.00p 1,866.00p 1,905.00p 225348
28/11/2011 1,856.00p 1,887.00p 1,854.00p 1,879.00p 314608
25/11/2011 1,839.00p 1,860.00p 1,829.00p 1,850.00p 204119
24/11/2011 1,806.00p 1,844.00p 1,800.00p 1,839.00p 249062
23/11/2011 1,836.00p 1,855.00p 1,801.00p 1,812.00p 395689
22/11/2011 1,862.00p 1,876.00p 1,829.00p 1,853.00p 482235
21/11/2011 1,900.00p 1,918.00p 1,861.00p 1,861.00p 340803
18/11/2011 1,918.00p 1,931.00p 1,899.00p 1,908.00p 389855
17/11/2011 1,942.00p 1,953.00p 1,908.91p 1,938.00p 569488
16/11/2011 1,909.00p 1,991.00p 1,893.00p 1,952.00p 785529
15/11/2011 1,917.00p 1,958.00p 1,857.00p 1,886.00p 569847
14/11/2011 1,921.00p 1,931.00p 1,905.00p 1,922.00p 352021
11/11/2011 1,869.00p 1,932.00p 1,863.00p 1,921.00p 271206
10/11/2011 1,841.00p 1,906.00p 1,836.00p 1,868.00p 321036
09/11/2011 1,925.00p 1,935.00p 1,873.00p 1,879.00p 470977
08/11/2011 1,913.00p 1,922.00p 1,905.00p 1,914.00p 500182
07/11/2011 1,941.00p 1,941.00p 1,903.00p 1,915.00p 601869
04/11/2011 1,964.00p 1,972.00p 1,929.00p 1,951.00p 450425
03/11/2011 1,929.00p 1,963.00p 1,898.00p 1,960.00p 447446
02/11/2011 1,961.00p 1,979.00p 1,938.30p 1,942.00p 299115
01/11/2011 2,028.00p 2,028.00p 1,936.00p 1,960.00p 423881
31/10/2011 2,060.00p 2,077.00p 2,053.00p 2,055.00p 661121
28/10/2011 2,040.00p 2,078.00p 2,020.00p 2,070.00p 368384
27/10/2011 2,036.00p 2,055.00p 2,010.00p 2,023.00p 259044
26/10/2011 1,976.00p 2,002.00p 1,957.00p 1,990.00p 224243
25/10/2011 1,968.00p 1,986.00p 1,958.00p 1,971.00p 247295
24/10/2011 1,976.00p 1,981.00p 1,947.00p 1,976.00p 135359
21/10/2011 1,930.00p 1,975.00p 1,913.00p 1,973.00p 216087
20/10/2011 1,924.00p 1,943.00p 1,885.00p 1,910.00p 277335
19/10/2011 1,943.00p 1,968.00p 1,932.00p 1,955.00p 604255
18/10/2011 1,914.00p 1,946.00p 1,902.48p 1,933.00p 118331
17/10/2011 1,974.00p 1,981.00p 1,914.00p 1,927.00p 192267
14/10/2011 1,924.00p 1,961.00p 1,924.00p 1,958.00p 166745
13/10/2011 1,932.00p 1,936.00p 1,908.00p 1,933.00p 236183
12/10/2011 1,880.00p 1,941.00p 1,875.00p 1,941.00p 658279
11/10/2011 1,866.00p 1,873.00p 1,846.00p 1,872.00p 307788
10/10/2011 1,855.00p 1,867.00p 1,832.00p 1,865.00p 227622
07/10/2011 1,854.00p 1,854.00p 1,824.00p 1,842.00p 453406
06/10/2011 1,811.00p 1,845.46p 1,803.00p 1,845.00p 472276
05/10/2011 1,767.00p 1,811.00p 1,751.00p 1,801.00p 459266
04/10/2011 1,804.00p 1,804.00p 1,740.00p 1,744.00p 447071
03/10/2011 1,805.00p 1,828.00p 1,755.00p 1,821.00p 822936
30/09/2011 2,030.00p 2,036.00p 1,846.00p 1,855.00p 884597
29/09/2011 2,032.00p 2,058.00p 2,029.00p 2,050.00p 333179
28/09/2011 2,057.00p 2,109.00p 2,033.00p 2,039.00p 298179
27/09/2011 2,051.00p 2,070.00p 2,029.00p 2,068.00p 285157
26/09/2011 1,936.00p 2,013.00p 1,931.00p 2,003.00p 369397
23/09/2011 1,960.00p 1,968.00p 1,895.00p 1,968.00p 252133
22/09/2011 2,001.00p 2,002.00p 1,936.00p 1,950.00p 469500
21/09/2011 2,007.00p 2,055.00p 2,007.00p 2,043.00p 254023
20/09/2011 1,970.00p 2,021.00p 1,965.00p 2,018.00p 287678
19/09/2011 2,006.00p 2,020.00p 1,971.00p 1,980.00p 298606
16/09/2011 2,078.00p 2,078.00p 2,017.96p 2,041.00p 1169323
15/09/2011 1,977.00p 2,015.00p 1,958.00p 2,000.00p 374081
14/09/2011 1,920.00p 1,961.00p 1,920.00p 1,948.00p 376066
13/09/2011 1,957.00p 1,960.00p 1,897.00p 1,936.00p 513782
12/09/2011 1,957.00p 1,962.00p 1,928.00p 1,940.00p 270586
09/09/2011 1,983.00p 2,010.00p 1,978.00p 1,993.00p 427014
08/09/2011 1,982.00p 1,997.00p 1,959.00p 1,993.00p 264802
07/09/2011 1,943.00p 1,977.00p 1,936.00p 1,975.00p 259849
06/09/2011 1,912.00p 1,925.00p 1,892.00p 1,911.00p 519847
05/09/2011 1,940.00p 1,953.00p 1,912.00p 1,920.00p 267015
02/09/2011 2,006.00p 2,023.00p 1,961.00p 1,979.00p 215851
01/09/2011 2,030.00p 2,034.00p 1,964.00p 2,033.00p 257844
31/08/2011 1,982.00p 2,025.00p 1,982.00p 2,019.00p 367367
30/08/2011 1,947.00p 1,993.00p 1,947.00p 1,981.00p 263994
26/08/2011 1,915.00p 1,924.00p 1,869.00p 1,919.00p 296780
25/08/2011 1,955.00p 1,977.00p 1,905.00p 1,910.00p 259906
24/08/2011 1,884.00p 1,955.00p 1,860.00p 1,937.00p 326870
23/08/2011 1,872.00p 1,894.00p 1,846.00p 1,874.00p 269840
22/08/2011 1,817.00p 1,872.00p 1,817.00p 1,848.00p 262746
19/08/2011 1,846.00p 1,856.00p 1,791.00p 1,827.00p 488289
18/08/2011 1,936.00p 1,953.00p 1,836.00p 1,855.00p 457345
17/08/2011 1,939.00p 1,967.00p 1,934.00p 1,960.00p 330268
16/08/2011 1,953.00p 1,953.00p 1,903.00p 1,944.00p 370788
15/08/2011 1,909.00p 1,992.00p 1,882.00p 1,958.00p 478944
12/08/2011 1,840.00p 1,902.00p 1,819.00p 1,899.00p 386398
11/08/2011 1,833.00p 1,839.00p 1,752.00p 1,839.00p 494748
10/08/2011 1,854.00p 1,873.00p 1,778.00p 1,784.00p 696370
09/08/2011 1,768.00p 1,826.00p 1,682.00p 1,823.00p 851947
08/08/2011 1,860.00p 1,906.00p 1,769.00p 1,769.00p 724407
05/08/2011 1,879.00p 1,927.00p 1,844.00p 1,884.00p 756648
04/08/2011 1,915.00p 1,926.00p 1,882.00p 1,886.00p 732377
03/08/2011 1,947.00p 1,956.00p 1,884.00p 1,899.00p 736680
02/08/2011 1,993.00p 2,013.00p 1,957.00p 1,957.00p 640849

*Close Price adjusted for both dividends and splits