Intertek Group (ITRK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/04/2010 1,486.00p 1,489.22p 1,480.00p 1,481.00p 96168
16/04/2010 1,460.00p 1,503.00p 1,460.00p 1,493.00p 784993
15/04/2010 1,461.00p 1,473.00p 1,459.00p 1,470.00p 278652
14/04/2010 1,467.00p 1,467.00p 1,454.00p 1,461.00p 218666
13/04/2010 1,477.00p 1,481.00p 1,456.00p 1,464.00p 330790
12/04/2010 1,497.00p 1,504.00p 1,470.00p 1,470.00p 463934
09/04/2010 1,498.00p 1,506.00p 1,486.00p 1,501.00p 235555
08/04/2010 1,500.00p 1,512.00p 1,484.00p 1,487.00p 205212
07/04/2010 1,522.00p 1,528.00p 1,501.00p 1,505.00p 257961
06/04/2010 1,500.00p 1,524.27p 1,488.00p 1,520.00p 354357
01/04/2010 1,463.00p 1,496.00p 1,455.00p 1,496.00p 174716
31/03/2010 1,453.00p 1,465.00p 1,446.00p 1,458.00p 394906
30/03/2010 1,454.00p 1,464.00p 1,444.00p 1,457.00p 249383
29/03/2010 1,473.00p 1,474.00p 1,443.00p 1,446.00p 406766
26/03/2010 1,464.00p 1,481.00p 1,463.00p 1,470.00p 266669
25/03/2010 1,460.00p 1,472.00p 1,460.00p 1,469.00p 243355
24/03/2010 1,465.00p 1,473.00p 1,459.00p 1,463.00p 212669
23/03/2010 1,456.00p 1,482.00p 1,453.00p 1,464.00p 360626
22/03/2010 1,437.00p 1,458.00p 1,431.00p 1,455.00p 208871
19/03/2010 1,447.00p 1,455.00p 1,437.00p 1,442.00p 733664
18/03/2010 1,431.00p 1,455.00p 1,431.00p 1,446.00p 319471
17/03/2010 1,415.00p 1,435.00p 1,415.00p 1,432.00p 204888
16/03/2010 1,397.00p 1,426.00p 1,397.00p 1,421.00p 283038
15/03/2010 1,400.00p 1,418.00p 1,398.00p 1,400.00p 313747
12/03/2010 1,385.00p 1,414.17p 1,378.00p 1,410.00p 627250
11/03/2010 1,353.00p 1,384.00p 1,353.00p 1,378.00p 337405
10/03/2010 1,329.00p 1,356.00p 1,328.00p 1,353.00p 581570
09/03/2010 1,328.00p 1,330.00p 1,294.00p 1,324.00p 494952
08/03/2010 1,354.00p 1,357.00p 1,317.22p 1,324.00p 334131
05/03/2010 1,338.00p 1,350.00p 1,317.00p 1,346.00p 301502
04/03/2010 1,334.00p 1,341.00p 1,331.00p 1,339.00p 286828
03/03/2010 1,323.00p 1,337.00p 1,321.00p 1,334.00p 300409
02/03/2010 1,311.00p 1,335.00p 1,311.00p 1,323.00p 282990
01/03/2010 1,285.00p 1,316.00p 1,282.00p 1,312.00p 578940
26/02/2010 1,273.00p 1,286.00p 1,268.00p 1,282.00p 477023
25/02/2010 1,271.00p 1,286.00p 1,253.00p 1,266.00p 873419
24/02/2010 1,285.00p 1,291.00p 1,265.00p 1,277.00p 856666
23/02/2010 1,231.00p 1,290.00p 1,230.00p 1,288.00p 791593
22/02/2010 1,214.00p 1,230.00p 1,203.00p 1,218.00p 694453
19/02/2010 1,191.00p 1,221.00p 1,191.00p 1,214.00p 699605
18/02/2010 1,195.00p 1,205.00p 1,191.00p 1,201.00p 289768
17/02/2010 1,182.00p 1,201.00p 1,171.00p 1,195.00p 174228
16/02/2010 1,194.00p 1,194.00p 1,165.00p 1,177.00p 286421
15/02/2010 1,183.00p 1,192.00p 1,181.00p 1,183.00p 233828
12/02/2010 1,196.00p 1,198.00p 1,171.00p 1,177.00p 539591
11/02/2010 1,182.00p 1,206.00p 1,172.00p 1,191.00p 404254
10/02/2010 1,157.00p 1,179.00p 1,148.00p 1,176.00p 341015
09/02/2010 1,154.00p 1,159.00p 1,140.00p 1,154.00p 230725
08/02/2010 1,152.00p 1,159.00p 1,135.63p 1,150.00p 377280
05/02/2010 1,165.00p 1,172.00p 1,138.00p 1,150.00p 534848
04/02/2010 1,211.00p 1,213.00p 1,170.00p 1,172.00p 319517
03/02/2010 1,215.00p 1,216.00p 1,203.00p 1,208.00p 192886
02/02/2010 1,214.00p 1,226.00p 1,211.00p 1,217.00p 294542
01/02/2010 1,204.00p 1,223.00p 1,204.00p 1,210.00p 547125
29/01/2010 1,198.00p 1,226.00p 1,198.00p 1,210.00p 733840
28/01/2010 1,209.00p 1,211.21p 1,194.00p 1,194.00p 465046
27/01/2010 1,204.00p 1,210.00p 1,196.00p 1,200.00p 367382
26/01/2010 1,213.00p 1,213.00p 1,201.00p 1,211.00p 344738
25/01/2010 1,214.00p 1,222.00p 1,205.00p 1,216.00p 233224
22/01/2010 1,252.00p 1,255.00p 1,216.00p 1,218.00p 479369
21/01/2010 1,260.00p 1,275.00p 1,251.00p 1,255.00p 625564
20/01/2010 1,253.00p 1,262.00p 1,250.00p 1,254.00p 384562
19/01/2010 1,235.00p 1,257.00p 1,221.00p 1,253.00p 643185
18/01/2010 1,242.00p 1,249.00p 1,234.00p 1,241.00p 204909
15/01/2010 1,213.00p 1,253.00p 1,213.00p 1,235.00p 913006
14/01/2010 1,217.00p 1,226.00p 1,207.00p 1,214.00p 327180
13/01/2010 1,224.00p 1,225.00p 1,195.00p 1,214.00p 367276
12/01/2010 1,228.00p 1,234.00p 1,211.00p 1,224.00p 715499
11/01/2010 1,243.00p 1,243.00p 1,227.00p 1,230.00p 310925
08/01/2010 1,240.00p 1,246.00p 1,223.00p 1,234.00p 426642
07/01/2010 1,246.00p 1,250.00p 1,229.00p 1,237.00p 461080
06/01/2010 1,248.00p 1,250.00p 1,240.00p 1,250.00p 455175
05/01/2010 1,259.00p 1,260.00p 1,243.00p 1,245.00p 368372
04/01/2010 1,260.00p 1,264.00p 1,252.00p 1,260.00p 308150
31/12/2009 1,253.00p 1,260.00p 1,249.00p 1,255.00p 52485
30/12/2009 1,237.00p 1,251.00p 1,237.00p 1,246.00p 152652
29/12/2009 1,238.00p 1,268.00p 1,238.00p 1,243.00p 133723
24/12/2009 1,241.00p 1,246.00p 1,233.00p 1,245.00p 93152
23/12/2009 1,220.00p 1,238.00p 1,209.00p 1,229.00p 327043
22/12/2009 1,202.00p 1,228.00p 1,202.00p 1,218.00p 401800
21/12/2009 1,181.00p 1,203.00p 1,176.00p 1,197.00p 372483
18/12/2009 1,189.00p 1,190.00p 1,162.00p 1,172.00p 940786
17/12/2009 1,214.00p 1,219.00p 1,182.00p 1,186.00p 721934
16/12/2009 1,213.00p 1,225.00p 1,212.00p 1,220.00p 393423
15/12/2009 1,222.00p 1,227.00p 1,211.00p 1,212.00p 321225
14/12/2009 1,219.00p 1,236.00p 1,217.00p 1,219.00p 388133
11/12/2009 1,194.00p 1,227.00p 1,194.00p 1,215.00p 386881
10/12/2009 1,190.00p 1,200.00p 1,180.00p 1,197.00p 551704
09/12/2009 1,203.00p 1,209.00p 1,181.85p 1,184.00p 748018
08/12/2009 1,222.00p 1,229.00p 1,196.00p 1,200.00p 302097
07/12/2009 1,222.00p 1,228.00p 1,203.00p 1,222.00p 495773
04/12/2009 1,228.00p 1,234.00p 1,203.00p 1,218.00p 453471
03/12/2009 1,245.00p 1,260.00p 1,228.00p 1,234.00p 267669
02/12/2009 1,220.00p 1,242.00p 1,218.00p 1,240.00p 444614
01/12/2009 1,180.00p 1,229.00p 1,178.00p 1,224.00p 712217
30/11/2009 1,185.00p 1,194.00p 1,163.65p 1,164.00p 379258
27/11/2009 1,190.00p 1,194.00p 1,175.00p 1,188.00p 755713
26/11/2009 1,214.00p 1,236.00p 1,194.00p 1,194.00p 565937
25/11/2009 1,213.00p 1,240.00p 1,206.00p 1,237.00p 530319
24/11/2009 1,205.00p 1,219.22p 1,197.00p 1,208.00p 1619580
23/11/2009 1,229.00p 1,239.00p 1,208.00p 1,212.00p 688895
20/11/2009 1,273.00p 1,273.00p 1,214.00p 1,223.00p 1583070
19/11/2009 1,279.00p 1,279.00p 1,260.00p 1,260.00p 1104504
18/11/2009 1,271.00p 1,281.00p 1,266.87p 1,275.00p 1693282
17/11/2009 1,283.00p 1,283.00p 1,246.00p 1,274.00p 2996559
16/11/2009 1,305.00p 1,315.00p 1,292.00p 1,310.00p 184575
13/11/2009 1,297.00p 1,307.00p 1,290.00p 1,300.00p 466206
12/11/2009 1,286.00p 1,298.00p 1,275.00p 1,295.00p 1231611
11/11/2009 1,312.00p 1,326.00p 1,288.00p 1,290.00p 594048
10/11/2009 1,296.00p 1,312.00p 1,296.00p 1,304.00p 390229
09/11/2009 1,286.00p 1,304.00p 1,277.00p 1,302.00p 509472
06/11/2009 1,253.00p 1,281.00p 1,246.00p 1,279.00p 318404
05/11/2009 1,250.00p 1,258.00p 1,226.00p 1,251.00p 1601302
04/11/2009 1,270.00p 1,281.00p 1,258.00p 1,273.00p 374066
03/11/2009 1,267.00p 1,278.00p 1,260.00p 1,270.00p 260512
02/11/2009 1,256.00p 1,279.00p 1,253.00p 1,275.00p 288676
30/10/2009 1,264.00p 1,281.00p 1,249.00p 1,255.00p 400725
29/10/2009 1,246.00p 1,266.00p 1,233.00p 1,263.00p 285098
28/10/2009 1,267.00p 1,268.00p 1,232.00p 1,245.00p 370374
27/10/2009 1,281.00p 1,297.00p 1,268.00p 1,275.00p 362244
26/10/2009 1,307.00p 1,307.00p 1,279.00p 1,283.00p 245222
23/10/2009 1,298.00p 1,302.00p 1,291.00p 1,295.00p 233366
22/10/2009 1,294.00p 1,297.00p 1,273.00p 1,289.00p 305664
21/10/2009 1,303.00p 1,308.00p 1,292.00p 1,300.00p 507248
20/10/2009 1,322.00p 1,322.00p 1,299.00p 1,303.00p 411475
19/10/2009 1,297.00p 1,323.00p 1,297.00p 1,318.00p 433208
16/10/2009 1,339.00p 1,351.00p 1,295.00p 1,297.00p 942774
15/10/2009 1,353.00p 1,354.00p 1,327.00p 1,332.00p 517350
14/10/2009 1,349.00p 1,368.00p 1,346.00p 1,354.00p 652173
13/10/2009 1,354.00p 1,360.00p 1,336.00p 1,344.00p 410999
12/10/2009 1,337.00p 1,345.00p 1,323.00p 1,338.00p 231810
09/10/2009 1,312.00p 1,331.00p 1,309.00p 1,330.00p 300076
08/10/2009 1,286.00p 1,323.00p 1,284.00p 1,317.00p 422332
07/10/2009 1,276.00p 1,285.00p 1,267.00p 1,270.00p 211899
06/10/2009 1,240.00p 1,277.00p 1,228.00p 1,273.00p 297389
05/10/2009 1,231.00p 1,244.00p 1,230.00p 1,235.00p 266171
02/10/2009 1,237.00p 1,244.00p 1,218.00p 1,233.00p 350416
01/10/2009 1,260.00p 1,279.00p 1,238.00p 1,242.00p 401160
30/09/2009 1,287.00p 1,296.00p 1,259.00p 1,269.00p 532703
29/09/2009 1,268.00p 1,286.00p 1,255.00p 1,277.00p 304216
28/09/2009 1,256.00p 1,265.00p 1,238.00p 1,259.00p 338041
25/09/2009 1,275.00p 1,284.00p 1,253.00p 1,255.00p 406863
24/09/2009 1,260.00p 1,276.00p 1,240.00p 1,270.00p 670539
23/09/2009 1,243.00p 1,255.00p 1,235.00p 1,244.00p 258924
22/09/2009 1,235.00p 1,253.00p 1,229.00p 1,245.00p 301279
21/09/2009 1,222.00p 1,243.00p 1,222.00p 1,237.00p 253441

*Close Price adjusted for both dividends and splits