Intertek Group (ITRK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/08/2011 1,959.00p 2,048.00p 1,940.00p 1,990.00p 752515
29/07/2011 1,912.00p 1,933.00p 1,887.00p 1,915.00p 753571
28/07/2011 1,898.00p 1,921.00p 1,882.00p 1,912.00p 376368
27/07/2011 1,923.00p 1,930.00p 1,900.00p 1,908.00p 796044
26/07/2011 1,923.00p 1,937.00p 1,910.00p 1,924.00p 193831
25/07/2011 1,916.00p 1,934.00p 1,912.00p 1,929.00p 219978
22/07/2011 1,899.00p 1,931.00p 1,892.00p 1,919.00p 285086
21/07/2011 1,891.00p 1,900.00p 1,875.00p 1,886.00p 339258
20/07/2011 1,882.00p 1,890.00p 1,877.00p 1,890.00p 216913
19/07/2011 1,861.00p 1,895.00p 1,843.00p 1,876.00p 457600
18/07/2011 1,913.00p 1,913.00p 1,843.00p 1,853.00p 644003
15/07/2011 1,898.00p 1,925.00p 1,856.00p 1,920.00p 1188676
14/07/2011 1,901.00p 1,940.00p 1,897.00p 1,912.00p 533577
13/07/2011 1,905.00p 1,926.00p 1,885.00p 1,911.00p 704248
12/07/2011 1,911.00p 1,919.00p 1,870.00p 1,914.00p 698285
11/07/2011 1,935.00p 1,961.00p 1,921.00p 1,926.00p 251831
08/07/2011 1,951.00p 1,956.00p 1,930.00p 1,942.00p 366086
07/07/2011 1,959.00p 1,962.00p 1,932.00p 1,947.00p 410664
06/07/2011 1,905.00p 1,968.00p 1,905.00p 1,938.00p 593188
05/07/2011 1,952.00p 1,963.00p 1,891.00p 1,910.00p 893754
04/07/2011 1,944.00p 1,967.00p 1,940.00p 1,963.00p 634434
01/07/2011 1,973.00p 1,973.00p 1,939.00p 1,945.00p 608986
30/06/2011 1,988.00p 1,999.00p 1,963.00p 1,973.00p 739966
29/06/2011 1,982.00p 2,032.00p 1,982.00p 1,987.00p 543100
28/06/2011 1,955.00p 1,984.00p 1,944.00p 1,980.00p 620614
27/06/2011 1,950.00p 1,983.00p 1,939.00p 1,950.00p 458323
24/06/2011 1,950.00p 1,965.00p 1,941.00p 1,960.00p 395129
23/06/2011 1,934.00p 1,943.00p 1,919.00p 1,924.00p 639309
22/06/2011 1,926.00p 1,946.00p 1,923.00p 1,941.00p 389473
21/06/2011 1,924.00p 1,935.00p 1,919.00p 1,934.00p 574719
20/06/2011 1,961.00p 1,961.00p 1,917.00p 1,921.00p 759717
17/06/2011 1,928.00p 1,976.00p 1,925.00p 1,969.00p 605846
16/06/2011 1,956.00p 1,960.00p 1,916.00p 1,937.00p 393671
15/06/2011 1,981.00p 1,986.00p 1,967.00p 1,967.00p 197907
14/06/2011 1,968.00p 1,996.00p 1,965.00p 1,982.00p 263706
13/06/2011 1,950.00p 1,980.00p 1,950.00p 1,969.00p 244390
10/06/2011 1,981.00p 1,989.00p 1,952.00p 1,952.00p 274339
09/06/2011 1,976.00p 1,999.00p 1,969.00p 1,989.00p 153161
08/06/2011 1,987.00p 1,993.00p 1,970.00p 1,982.00p 244179
07/06/2011 2,009.00p 2,013.00p 1,990.00p 1,990.00p 367972
06/06/2011 1,996.00p 2,026.00p 1,985.00p 2,014.00p 236700
03/06/2011 2,000.00p 2,007.00p 1,984.00p 2,002.00p 237676
02/06/2011 2,002.00p 2,013.00p 1,980.00p 1,994.00p 259970
01/06/2011 2,031.00p 2,045.00p 2,009.00p 2,013.00p 501454
31/05/2011 2,011.00p 2,050.00p 2,009.00p 2,046.00p 487949
27/05/2011 1,985.00p 1,998.00p 1,972.00p 1,997.00p 245934
26/05/2011 1,952.00p 1,978.00p 1,946.00p 1,971.00p 324187
25/05/2011 1,936.00p 1,970.00p 1,920.00p 1,956.00p 453586
24/05/2011 1,915.00p 1,951.00p 1,915.00p 1,944.00p 327754
23/05/2011 1,956.00p 1,956.00p 1,916.00p 1,917.00p 290735
20/05/2011 1,960.00p 1,989.00p 1,945.00p 1,969.00p 792832
19/05/2011 1,990.00p 1,992.00p 1,913.45p 1,950.00p 847220
18/05/2011 1,991.00p 2,004.00p 1,983.00p 1,997.00p 233715
17/05/2011 2,005.00p 2,017.00p 1,983.00p 1,987.00p 602914
16/05/2011 2,044.00p 2,048.00p 2,007.00p 2,008.00p 395594
13/05/2011 2,056.00p 2,075.00p 2,049.00p 2,055.00p 218223
12/05/2011 2,085.00p 2,085.00p 2,042.00p 2,052.00p 370374
11/05/2011 2,115.00p 2,122.00p 2,085.00p 2,087.00p 234035
10/05/2011 2,090.00p 2,116.00p 2,088.00p 2,109.00p 179912
09/05/2011 2,056.00p 2,094.00p 2,055.00p 2,089.00p 208564
06/05/2011 2,056.00p 2,069.00p 2,026.00p 2,064.00p 437532
05/05/2011 2,102.00p 2,102.00p 2,046.00p 2,053.00p 398913
04/05/2011 2,149.00p 2,149.00p 2,087.00p 2,100.00p 269952
03/05/2011 2,133.00p 2,156.00p 2,124.00p 2,148.00p 336495
28/04/2011 2,133.00p 2,138.00p 2,110.00p 2,125.00p 233931
27/04/2011 2,124.00p 2,147.00p 2,113.00p 2,128.00p 431584
26/04/2011 2,093.00p 2,120.00p 2,093.00p 2,118.00p 373743
21/04/2011 2,069.00p 2,112.00p 2,060.00p 2,104.00p 503949
20/04/2011 2,054.00p 2,074.00p 2,050.00p 2,059.00p 354166
19/04/2011 2,022.00p 2,049.00p 2,016.00p 2,043.00p 189299
18/04/2011 2,054.00p 2,054.00p 1,992.00p 2,012.00p 225134
15/04/2011 2,020.00p 2,055.00p 2,020.00p 2,047.00p 371395
14/04/2011 2,018.00p 2,036.00p 2,008.00p 2,018.00p 377846
13/04/2011 2,005.00p 2,036.00p 2,003.00p 2,025.00p 239058
12/04/2011 2,031.00p 2,041.00p 2,005.00p 2,007.00p 307878
11/04/2011 2,046.00p 2,057.00p 2,022.00p 2,031.00p 224836
08/04/2011 2,052.00p 2,053.00p 1,990.00p 2,047.00p 353181
07/04/2011 2,082.00p 2,082.00p 2,045.00p 2,065.00p 328975
06/04/2011 2,091.00p 2,097.00p 2,074.00p 2,080.00p 217810
05/04/2011 2,093.00p 2,103.00p 2,069.00p 2,088.00p 171798
04/04/2011 2,087.00p 2,105.00p 2,075.00p 2,096.00p 391524
01/04/2011 2,045.00p 2,092.21p 2,039.00p 2,092.00p 569283
31/03/2011 2,045.00p 2,052.00p 2,032.00p 2,034.00p 355085
30/03/2011 2,048.00p 2,056.00p 2,034.00p 2,045.00p 626270
29/03/2011 2,034.00p 2,034.00p 2,011.00p 2,021.00p 187516
28/03/2011 2,037.00p 2,053.00p 2,022.00p 2,026.00p 212377
25/03/2011 2,036.00p 2,054.00p 2,020.00p 2,040.00p 395361
24/03/2011 2,025.00p 2,043.00p 2,004.00p 2,026.00p 601010
23/03/2011 1,965.00p 2,023.00p 1,953.00p 2,023.00p 465647
22/03/2011 1,979.00p 1,986.00p 1,961.00p 1,975.00p 479425
21/03/2011 1,967.00p 2,003.00p 1,952.00p 1,978.00p 413657
18/03/2011 1,912.00p 1,956.00p 1,902.00p 1,937.00p 540925
17/03/2011 1,868.00p 1,931.00p 1,853.18p 1,909.00p 373923
16/03/2011 1,907.00p 1,926.00p 1,851.00p 1,851.00p 378584
15/03/2011 1,893.00p 1,920.00p 1,853.00p 1,907.00p 612363
14/03/2011 1,914.00p 1,946.00p 1,897.00p 1,925.00p 414539
11/03/2011 1,936.00p 1,953.00p 1,907.00p 1,913.00p 335864
10/03/2011 1,976.00p 1,976.00p 1,934.00p 1,945.00p 309939
09/03/2011 1,964.00p 1,991.00p 1,946.00p 1,983.00p 482870
08/03/2011 1,981.00p 1,998.00p 1,926.00p 1,955.00p 577583
07/03/2011 1,930.00p 2,059.00p 1,930.00p 1,994.00p 941682
04/03/2011 1,897.00p 1,914.00p 1,884.00p 1,899.00p 254934
03/03/2011 1,848.00p 1,905.00p 1,848.00p 1,893.00p 300665
02/03/2011 1,846.00p 1,863.00p 1,815.00p 1,850.00p 372947
01/03/2011 1,820.00p 1,867.00p 1,818.00p 1,857.00p 516883
28/02/2011 1,774.00p 1,816.00p 1,766.00p 1,804.00p 290290
25/02/2011 1,747.00p 1,779.00p 1,745.00p 1,779.00p 162902
24/02/2011 1,741.00p 1,747.00p 1,714.00p 1,738.00p 255281
23/02/2011 1,787.00p 1,788.00p 1,743.00p 1,746.00p 249767
22/02/2011 1,780.00p 1,807.00p 1,746.00p 1,794.00p 263726
21/02/2011 1,802.00p 1,813.00p 1,774.00p 1,790.00p 286055
18/02/2011 1,782.00p 1,806.00p 1,782.00p 1,796.00p 190125
17/02/2011 1,797.00p 1,807.00p 1,763.00p 1,787.00p 276679
16/02/2011 1,821.00p 1,821.00p 1,799.00p 1,800.00p 137101
15/02/2011 1,828.00p 1,832.00p 1,785.00p 1,815.00p 256988
14/02/2011 1,822.00p 1,832.00p 1,812.00p 1,818.36p 185364
11/02/2011 1,801.00p 1,825.00p 1,795.00p 1,825.00p 203201
10/02/2011 1,815.00p 1,834.00p 1,795.00p 1,807.00p 243974
09/02/2011 1,811.00p 1,824.00p 1,796.00p 1,816.00p 202204
08/02/2011 1,783.00p 1,808.00p 1,781.00p 1,806.00p 178437
07/02/2011 1,763.00p 1,795.00p 1,754.00p 1,787.00p 289076
04/02/2011 1,760.00p 1,768.00p 1,752.00p 1,763.00p 138350
03/02/2011 1,758.00p 1,772.00p 1,742.00p 1,757.00p 204818
02/02/2011 1,760.00p 1,788.00p 1,755.00p 1,760.00p 401295
01/02/2011 1,741.00p 1,768.00p 1,735.00p 1,761.00p 354873
31/01/2011 1,735.00p 1,741.00p 1,719.00p 1,737.00p 183392
28/01/2011 1,763.00p 1,763.00p 1,738.00p 1,743.00p 202627
27/01/2011 1,764.00p 1,782.00p 1,757.00p 1,763.00p 148265
26/01/2011 1,757.00p 1,787.00p 1,741.00p 1,770.00p 319051
25/01/2011 1,731.00p 1,766.00p 1,724.00p 1,753.00p 292391
24/01/2011 1,720.00p 1,737.00p 1,705.00p 1,726.00p 407277
21/01/2011 1,722.00p 1,740.00p 1,712.00p 1,715.00p 589202
20/01/2011 1,779.00p 1,787.00p 1,717.00p 1,720.00p 305016
19/01/2011 1,854.00p 1,854.00p 1,785.00p 1,785.00p 281453
18/01/2011 1,842.00p 1,869.00p 1,836.00p 1,850.00p 171349
17/01/2011 1,812.00p 1,843.00p 1,811.00p 1,843.00p 173248
14/01/2011 1,816.00p 1,823.00p 1,792.00p 1,811.00p 184482
13/01/2011 1,836.00p 1,843.00p 1,804.00p 1,824.00p 348431
12/01/2011 1,878.00p 1,878.48p 1,837.00p 1,837.00p 353947
11/01/2011 1,860.00p 1,885.06p 1,854.00p 1,875.00p 471032
10/01/2011 1,773.00p 1,869.00p 1,773.00p 1,864.00p 585780
07/01/2011 1,774.00p 1,776.00p 1,752.00p 1,766.00p 335940
06/01/2011 1,787.00p 1,791.00p 1,770.00p 1,772.00p 361013
05/01/2011 1,806.00p 1,806.00p 1,783.00p 1,801.00p 344223
04/01/2011 1,771.00p 1,808.00p 1,771.00p 1,799.00p 330429
31/12/2010 1,800.00p 1,802.00p 1,775.00p 1,775.00p 55058
30/12/2010 1,818.00p 1,829.00p 1,793.00p 1,793.00p 137544
29/12/2010 1,840.00p 1,854.00p 1,817.00p 1,819.00p 198976
24/12/2010 1,797.00p 1,828.00p 1,797.00p 1,828.00p 24220
23/12/2010 1,863.00p 1,867.00p 1,801.00p 1,814.00p 377477
22/12/2010 1,855.00p 1,880.00p 1,847.00p 1,861.00p 231079
21/12/2010 1,888.00p 1,888.00p 1,861.00p 1,862.00p 164710
20/12/2010 1,865.00p 1,879.56p 1,859.00p 1,879.00p 176718
17/12/2010 1,870.00p 1,878.00p 1,845.00p 1,867.00p 658846
16/12/2010 1,972.00p 1,996.00p 1,845.00p 1,861.00p 604420
15/12/2010 1,876.00p 1,884.00p 1,868.00p 1,884.00p 780963
14/12/2010 1,895.00p 1,896.00p 1,879.00p 1,884.00p 312791
13/12/2010 1,895.00p 1,900.00p 1,882.00p 1,900.00p 490161
10/12/2010 1,942.00p 1,948.00p 1,876.00p 1,885.00p 460878
09/12/2010 2,000.00p 2,000.00p 1,929.00p 1,934.00p 420667
08/12/2010 1,975.00p 1,983.00p 1,963.00p 1,972.00p 384610
07/12/2010 1,975.00p 1,993.00p 1,966.00p 1,971.00p 822961
06/12/2010 1,981.00p 1,992.00p 1,981.00p 1,989.00p 324848
03/12/2010 1,994.00p 2,043.70p 1,950.00p 1,981.00p 705357
02/12/2010 1,902.00p 2,003.00p 1,884.00p 2,000.00p 630517
01/12/2010 1,829.00p 1,900.00p 1,820.00p 1,893.00p 459176
30/11/2010 1,821.00p 1,837.00p 1,796.00p 1,814.00p 412519
29/11/2010 1,855.00p 1,860.00p 1,818.00p 1,818.00p 371960
26/11/2010 1,851.00p 1,861.00p 1,838.00p 1,850.00p 185548
25/11/2010 1,850.00p 1,860.00p 1,843.00p 1,853.00p 222518
24/11/2010 1,789.00p 1,868.00p 1,785.00p 1,850.00p 807528
23/11/2010 1,794.00p 1,794.00p 1,745.00p 1,753.00p 477070
22/11/2010 1,832.00p 1,853.00p 1,786.00p 1,799.00p 440638
19/11/2010 1,835.00p 1,855.00p 1,809.00p 1,822.00p 643164
18/11/2010 1,925.00p 1,941.00p 1,826.00p 1,828.00p 1152139
17/11/2010 1,933.00p 1,951.00p 1,922.00p 1,950.00p 248964
16/11/2010 1,956.00p 1,964.00p 1,922.00p 1,931.00p 304621
15/11/2010 1,908.00p 1,959.20p 1,908.00p 1,959.00p 308540
12/11/2010 1,887.00p 1,925.00p 1,879.00p 1,917.00p 182224
11/11/2010 1,937.00p 1,937.00p 1,891.00p 1,893.00p 362055
10/11/2010 1,943.00p 1,949.00p 1,912.00p 1,932.00p 295298
09/11/2010 1,922.00p 1,953.00p 1,922.00p 1,945.00p 294882
08/11/2010 1,913.00p 1,933.00p 1,913.00p 1,928.00p 181271
05/11/2010 1,922.00p 1,939.00p 1,915.00p 1,921.00p 165189
04/11/2010 1,870.00p 1,930.00p 1,870.00p 1,926.00p 457441
03/11/2010 1,882.00p 1,888.00p 1,858.00p 1,863.00p 301319
02/11/2010 1,867.00p 1,899.00p 1,857.00p 1,888.00p 214056
01/11/2010 1,858.00p 1,884.00p 1,852.00p 1,876.00p 218100
29/10/2010 1,877.00p 1,879.00p 1,855.00p 1,855.00p 288450
28/10/2010 1,854.00p 1,886.00p 1,854.00p 1,876.00p 235860
27/10/2010 1,870.00p 1,881.00p 1,850.00p 1,850.00p 386777
26/10/2010 1,904.00p 1,904.00p 1,863.00p 1,880.00p 181910
25/10/2010 1,894.00p 1,926.00p 1,890.00p 1,898.00p 322702
22/10/2010 1,862.00p 1,892.00p 1,847.00p 1,890.00p 335894
21/10/2010 1,848.00p 1,874.00p 1,829.00p 1,859.00p 621477
20/10/2010 1,846.00p 1,855.00p 1,834.00p 1,845.00p 268497
19/10/2010 1,869.00p 1,881.00p 1,852.00p 1,852.00p 255650
18/10/2010 1,866.00p 1,879.00p 1,858.00p 1,867.00p 197771
15/10/2010 1,868.00p 1,873.00p 1,861.00p 1,866.00p 274972
14/10/2010 1,877.00p 1,877.00p 1,858.00p 1,866.00p 257717

*Close Price adjusted for both dividends and splits