Intertek Group (ITRK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/11/2012 3,118.00p 3,136.00p 3,082.00p 3,090.00p 421280
29/11/2012 3,031.00p 3,071.00p 3,029.00p 3,059.00p 238204
28/11/2012 3,019.00p 3,034.00p 3,007.00p 3,023.00p 415875
27/11/2012 2,975.00p 3,032.00p 2,972.00p 3,023.00p 490032
26/11/2012 2,953.00p 2,967.00p 2,944.00p 2,964.00p 471470
23/11/2012 2,950.00p 2,968.00p 2,941.00p 2,960.00p 167696
22/11/2012 2,898.00p 2,970.00p 2,898.00p 2,946.00p 308419
21/11/2012 2,878.00p 2,903.00p 2,869.00p 2,898.00p 310812
20/11/2012 2,827.00p 2,883.00p 2,827.00p 2,876.00p 476538
19/11/2012 2,801.00p 2,839.00p 2,754.00p 2,836.00p 435644
16/11/2012 2,835.00p 2,851.00p 2,810.00p 2,836.00p 319082
15/11/2012 2,830.00p 2,831.00p 2,810.00p 2,828.00p 240960
14/11/2012 2,879.00p 2,884.00p 2,835.00p 2,838.00p 315258
13/11/2012 2,871.00p 2,881.00p 2,845.00p 2,878.00p 232938
12/11/2012 2,863.00p 2,872.00p 2,841.00p 2,867.00p 185854
09/11/2012 2,852.00p 2,881.00p 2,837.00p 2,856.00p 151237
08/11/2012 2,870.00p 2,893.00p 2,849.00p 2,861.00p 285388
07/11/2012 2,876.00p 2,908.00p 2,848.00p 2,866.00p 340123
06/11/2012 2,865.00p 2,873.00p 2,848.00p 2,867.00p 220399
05/11/2012 2,877.00p 2,881.00p 2,839.00p 2,852.00p 187796
02/11/2012 2,829.00p 2,913.00p 2,824.50p 2,876.00p 883512
01/11/2012 2,823.00p 2,840.00p 2,811.00p 2,839.00p 181290
31/10/2012 2,828.00p 2,848.00p 2,812.00p 2,819.00p 216994
30/10/2012 2,828.00p 2,847.00p 2,823.00p 2,840.00p 167223
29/10/2012 2,827.00p 2,839.00p 2,810.00p 2,830.00p 223866
26/10/2012 2,820.00p 2,841.00p 2,802.00p 2,831.00p 276171
25/10/2012 2,805.00p 2,837.00p 2,797.00p 2,830.00p 155904
24/10/2012 2,816.00p 2,816.00p 2,786.00p 2,803.00p 243426
23/10/2012 2,839.00p 2,839.00p 2,798.00p 2,800.00p 369884
22/10/2012 2,804.00p 2,841.00p 2,804.00p 2,836.00p 177982
19/10/2012 2,832.00p 2,832.00p 2,809.00p 2,819.00p 313670
18/10/2012 2,838.00p 2,843.00p 2,813.00p 2,830.00p 216185
17/10/2012 2,830.00p 2,834.00p 2,822.00p 2,828.00p 317975
16/10/2012 2,819.00p 2,838.00p 2,814.00p 2,834.00p 292250
15/10/2012 2,770.00p 2,821.86p 2,764.00p 2,804.00p 267422
12/10/2012 2,734.00p 2,786.00p 2,721.00p 2,773.00p 400416
11/10/2012 2,695.00p 2,760.00p 2,695.00p 2,742.00p 324665
10/10/2012 2,711.00p 2,717.00p 2,689.00p 2,697.00p 207466
09/10/2012 2,742.00p 2,742.00p 2,700.06p 2,718.00p 221633
08/10/2012 2,722.00p 2,749.00p 2,722.00p 2,749.00p 196669
05/10/2012 2,728.00p 2,751.00p 2,727.00p 2,741.00p 798796
04/10/2012 2,725.00p 2,732.00p 2,720.00p 2,724.00p 440774
03/10/2012 2,723.00p 2,737.00p 2,717.00p 2,725.00p 300514
02/10/2012 2,728.00p 2,745.00p 2,728.00p 2,733.00p 264159
01/10/2012 2,738.00p 2,752.00p 2,732.00p 2,746.00p 267381
28/09/2012 2,745.00p 2,755.00p 2,732.00p 2,740.00p 294947
27/09/2012 2,734.00p 2,741.00p 2,712.00p 2,735.00p 218960
26/09/2012 2,697.00p 2,740.00p 2,691.00p 2,720.00p 279120
25/09/2012 2,766.00p 2,774.00p 2,711.00p 2,712.00p 357193
24/09/2012 2,761.00p 2,770.00p 2,737.00p 2,764.00p 191493
21/09/2012 2,776.00p 2,783.00p 2,749.00p 2,776.00p 402584
20/09/2012 2,767.00p 2,776.00p 2,741.00p 2,766.00p 247146
19/09/2012 2,758.00p 2,778.00p 2,750.00p 2,771.00p 208870
18/09/2012 2,740.00p 2,762.00p 2,740.00p 2,751.00p 218973
17/09/2012 2,714.00p 2,755.00p 2,712.00p 2,743.00p 344399
14/09/2012 2,754.00p 2,758.00p 2,701.00p 2,718.00p 495317
13/09/2012 2,759.00p 2,773.00p 2,729.00p 2,729.00p 358442
12/09/2012 2,795.00p 2,796.00p 2,753.00p 2,759.00p 205086
11/09/2012 2,850.00p 2,856.00p 2,785.00p 2,792.00p 284303
10/09/2012 2,833.00p 2,855.00p 2,827.00p 2,852.00p 183650
07/09/2012 2,862.00p 2,866.70p 2,836.00p 2,841.00p 200812
06/09/2012 2,819.00p 2,862.00p 2,807.00p 2,861.00p 256876
05/09/2012 2,770.00p 2,830.00p 2,770.00p 2,811.00p 206321
04/09/2012 2,820.00p 2,820.00p 2,762.00p 2,772.00p 201279
03/09/2012 2,805.00p 2,819.03p 2,785.00p 2,814.00p 284843
31/08/2012 2,745.00p 2,815.00p 2,729.60p 2,815.00p 677713
30/08/2012 2,722.00p 2,748.00p 2,720.00p 2,745.00p 205802
29/08/2012 2,719.00p 2,732.15p 2,696.00p 2,725.00p 165913
28/08/2012 2,735.00p 2,743.00p 2,699.93p 2,715.00p 243918
24/08/2012 2,762.00p 2,776.00p 2,735.00p 2,757.00p 181055
23/08/2012 2,787.00p 2,791.00p 2,739.00p 2,743.00p 120809
22/08/2012 2,801.00p 2,804.00p 2,753.00p 2,757.00p 194881
21/08/2012 2,820.00p 2,839.00p 2,792.00p 2,816.00p 267567
20/08/2012 2,798.00p 2,823.00p 2,789.00p 2,800.00p 219366
17/08/2012 2,804.00p 2,805.00p 2,777.00p 2,795.00p 291445
16/08/2012 2,793.00p 2,795.00p 2,774.00p 2,786.00p 231229
15/08/2012 2,780.00p 2,800.00p 2,765.00p 2,781.00p 178147
14/08/2012 2,776.00p 2,778.00p 2,757.00p 2,774.00p 170666
13/08/2012 2,779.00p 2,782.00p 2,750.00p 2,762.00p 141028
10/08/2012 2,786.00p 2,873.00p 2,766.00p 2,784.00p 281698
09/08/2012 2,790.00p 2,790.00p 2,759.00p 2,778.00p 172004
08/08/2012 2,753.00p 2,777.00p 2,732.00p 2,777.00p 234755
07/08/2012 2,756.00p 2,790.00p 2,721.00p 2,763.00p 228992
06/08/2012 2,752.00p 2,800.00p 2,752.00p 2,762.00p 301654
03/08/2012 2,750.00p 2,771.00p 2,737.00p 2,761.00p 367721
02/08/2012 2,762.00p 2,777.00p 2,715.00p 2,736.00p 335375
01/08/2012 2,746.00p 2,781.00p 2,744.00p 2,761.00p 276566
31/07/2012 2,853.00p 2,853.00p 2,730.00p 2,734.00p 498457
30/07/2012 2,820.00p 2,850.00p 2,805.00p 2,842.00p 195821
27/07/2012 2,839.00p 2,848.00p 2,778.00p 2,814.00p 401632
26/07/2012 2,708.00p 2,936.00p 2,706.00p 2,831.00p 814327
25/07/2012 2,698.00p 2,723.00p 2,684.00p 2,691.00p 483593
24/07/2012 2,706.00p 2,719.00p 2,692.00p 2,692.00p 355086
23/07/2012 2,780.00p 2,800.00p 2,696.00p 2,704.00p 271378
20/07/2012 2,804.00p 2,820.00p 2,767.00p 2,792.00p 288951
19/07/2012 2,771.00p 2,815.00p 2,771.00p 2,815.00p 239248
18/07/2012 2,742.00p 2,778.00p 2,732.00p 2,770.00p 210525
17/07/2012 2,732.00p 2,734.00p 2,709.00p 2,727.00p 293653
16/07/2012 2,710.00p 2,725.00p 2,695.00p 2,723.00p 170953
13/07/2012 2,674.00p 2,703.00p 2,665.00p 2,703.00p 327097
12/07/2012 2,680.00p 2,701.00p 2,646.00p 2,671.00p 382858
11/07/2012 2,693.00p 2,709.00p 2,679.00p 2,692.00p 485450
10/07/2012 2,670.00p 2,702.00p 2,660.00p 2,698.00p 544579
09/07/2012 2,698.00p 2,698.00p 2,650.00p 2,659.00p 272316
06/07/2012 2,703.00p 2,710.00p 2,675.00p 2,690.00p 371359
05/07/2012 2,705.00p 2,743.00p 2,696.00p 2,719.00p 200150
04/07/2012 2,715.00p 2,719.64p 2,698.00p 2,705.00p 159405
03/07/2012 2,692.00p 2,717.00p 2,677.00p 2,717.00p 182071
02/07/2012 2,665.00p 2,696.00p 2,663.94p 2,694.00p 260870
29/06/2012 2,660.00p 2,685.00p 2,655.00p 2,672.00p 303261
28/06/2012 2,619.00p 2,646.00p 2,588.00p 2,617.00p 232818
27/06/2012 2,580.00p 2,627.00p 2,560.00p 2,627.00p 315454
26/06/2012 2,552.00p 2,583.00p 2,546.00p 2,576.00p 326180
25/06/2012 2,569.00p 2,575.00p 2,545.00p 2,561.00p 145310
22/06/2012 2,602.00p 2,602.00p 2,571.00p 2,581.00p 193095
21/06/2012 2,613.00p 2,628.00p 2,603.00p 2,614.00p 245611
20/06/2012 2,562.00p 2,618.00p 2,556.00p 2,608.00p 372553
19/06/2012 2,592.00p 2,615.00p 2,540.00p 2,571.00p 637794
18/06/2012 2,600.00p 2,602.00p 2,544.00p 2,595.00p 286060
15/06/2012 2,625.00p 2,625.00p 2,556.47p 2,558.00p 1046989
14/06/2012 2,626.00p 2,630.00p 2,591.00p 2,611.00p 460307
13/06/2012 2,675.00p 2,677.00p 2,593.00p 2,623.00p 498546
12/06/2012 2,700.00p 2,719.00p 2,638.00p 2,668.00p 511663
11/06/2012 2,734.00p 2,745.00p 2,690.00p 2,697.00p 263216
08/06/2012 2,677.00p 2,691.00p 2,658.00p 2,683.00p 227958
07/06/2012 2,650.00p 2,696.00p 2,629.00p 2,682.00p 238075
06/06/2012 2,579.00p 2,637.00p 2,535.00p 2,627.00p 525143
01/06/2012 2,666.00p 2,674.00p 2,598.00p 2,614.00p 406130
31/05/2012 2,630.00p 2,658.00p 2,628.00p 2,645.00p 423594
30/05/2012 2,636.00p 2,665.00p 2,621.00p 2,630.00p 336781
29/05/2012 2,613.00p 2,659.00p 2,608.00p 2,652.00p 234015
28/05/2012 2,577.00p 2,622.00p 2,577.00p 2,609.00p 112432
25/05/2012 2,555.00p 2,574.00p 2,549.00p 2,564.00p 295010
24/05/2012 2,540.00p 2,561.00p 2,523.00p 2,551.00p 200345
23/05/2012 2,529.00p 2,545.00p 2,520.00p 2,520.00p 277919
22/05/2012 2,515.00p 2,551.00p 2,512.00p 2,551.00p 272074
21/05/2012 2,460.00p 2,513.00p 2,453.00p 2,500.00p 278992
18/05/2012 2,454.00p 2,475.00p 2,452.00p 2,456.00p 358359
17/05/2012 2,466.00p 2,539.00p 2,465.00p 2,482.00p 324791
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

*Close Price adjusted for both dividends and splits