Intertek Group (ITRK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/02/2023 4,510.00p 4,538.00p 4,461.00p 4,475.00p 431277
08/02/2023 4,482.00p 4,544.00p 4,482.00p 4,495.00p 145379
07/02/2023 4,476.00p 4,518.00p 4,461.00p 4,470.00p 334152
06/02/2023 4,504.00p 4,517.00p 4,471.00p 4,500.00p 243153
03/02/2023 4,496.00p 4,530.00p 4,465.00p 4,528.00p 338891
02/02/2023 4,401.00p 4,528.00p 4,390.00p 4,522.00p 442041
01/02/2023 4,354.00p 4,444.00p 4,354.00p 4,385.00p 503197
31/01/2023 4,314.00p 4,350.00p 4,280.00p 4,345.00p 302775
30/01/2023 4,271.00p 4,339.00p 4,271.00p 4,334.00p 117826
27/01/2023 4,322.00p 4,325.00p 4,264.00p 4,305.00p 169473
26/01/2023 4,276.00p 4,316.00p 4,248.00p 4,309.00p 218302
25/01/2023 4,282.00p 4,297.00p 4,234.00p 4,258.00p 204443
24/01/2023 4,291.00p 4,305.00p 4,278.00p 4,283.00p 148547
23/01/2023 4,296.00p 4,321.00p 4,276.00p 4,289.00p 179003
20/01/2023 4,307.00p 4,313.00p 4,276.21p 4,289.00p 192897
19/01/2023 4,340.00p 4,381.00p 4,293.00p 4,293.00p 216392
18/01/2023 4,381.00p 4,397.00p 4,352.00p 4,356.00p 188989
17/01/2023 4,369.00p 4,397.00p 4,340.00p 4,379.00p 362480
16/01/2023 4,291.00p 4,375.00p 4,280.00p 4,375.00p 192904
13/01/2023 4,282.00p 4,313.00p 4,267.00p 4,280.00p 157739
12/01/2023 4,287.00p 4,296.00p 4,227.00p 4,266.00p 207930
11/01/2023 4,246.00p 4,322.00p 4,232.00p 4,297.00p 505721
10/01/2023 4,190.00p 4,250.00p 4,176.00p 4,245.00p 726644
09/01/2023 4,261.00p 4,266.00p 4,183.00p 4,225.00p 295671
06/01/2023 4,185.00p 4,240.00p 4,129.00p 4,234.00p 198778
05/01/2023 4,199.00p 4,227.00p 4,161.00p 4,167.00p 196405
04/01/2023 4,123.00p 4,205.00p 4,116.00p 4,205.00p 251686
03/01/2023 4,059.00p 4,118.00p 4,023.00p 4,091.00p 375468
30/12/2022 4,057.00p 4,065.00p 4,034.00p 4,034.00p 107877
29/12/2022 4,020.00p 4,078.00p 3,999.00p 4,060.00p 183772
28/12/2022 3,998.00p 4,075.00p 3,998.00p 4,030.00p 270719
23/12/2022 3,978.00p 4,016.00p 3,978.00p 3,998.00p 122595
22/12/2022 3,990.00p 4,018.00p 3,965.00p 3,965.00p 458775
21/12/2022 3,910.00p 3,970.00p 3,901.00p 3,970.00p 183643
20/12/2022 3,911.00p 3,913.00p 3,870.00p 3,889.00p 299017
19/12/2022 3,963.00p 3,963.00p 3,926.00p 3,937.00p 123150
16/12/2022 4,036.00p 4,045.00p 3,933.00p 3,943.00p 537580
15/12/2022 4,086.00p 4,101.00p 4,031.00p 4,050.00p 247123
14/12/2022 4,097.00p 4,117.00p 4,062.00p 4,106.00p 315446
13/12/2022 4,085.00p 4,171.00p 4,034.00p 4,113.00p 282882
12/12/2022 4,056.00p 4,101.00p 4,056.00p 4,070.00p 274866
09/12/2022 4,079.00p 4,116.00p 4,056.00p 4,080.00p 222782
08/12/2022 4,089.00p 4,093.00p 4,049.00p 4,051.00p 609264
07/12/2022 4,056.00p 4,094.00p 4,056.00p 4,082.00p 255690
06/12/2022 4,120.00p 4,124.00p 4,063.00p 4,068.00p 217298
05/12/2022 4,147.00p 4,152.00p 4,080.50p 4,105.00p 233619
02/12/2022 4,070.00p 4,180.12p 4,070.00p 4,130.00p 342754
01/12/2022 4,121.00p 4,158.00p 4,059.00p 4,093.00p 311709
30/11/2022 3,976.00p 4,060.00p 3,960.00p 4,045.00p 898883
29/11/2022 4,032.00p 4,040.00p 3,944.00p 3,944.00p 796771
28/11/2022 4,003.00p 4,049.00p 4,003.00p 4,042.00p 441089
25/11/2022 3,991.00p 4,038.00p 3,980.00p 4,027.00p 522753
24/11/2022 3,928.00p 4,039.00p 3,802.00p 4,036.00p 728720
23/11/2022 3,907.00p 3,915.00p 3,824.00p 3,860.00p 372977
22/11/2022 3,883.00p 3,921.00p 3,860.00p 3,902.00p 222196
21/11/2022 3,901.00p 3,917.00p 3,863.00p 3,906.00p 302371
18/11/2022 3,877.00p 3,950.00p 3,854.00p 3,924.00p 592753
17/11/2022 4,000.00p 4,003.00p 3,952.00p 3,959.00p 332361
16/11/2022 4,107.00p 4,121.00p 3,925.00p 3,985.00p 636278
15/11/2022 4,101.00p 4,137.00p 4,075.00p 4,121.00p 605958
14/11/2022 4,042.00p 4,102.00p 4,019.00p 4,094.00p 376549
11/11/2022 3,988.00p 4,068.00p 3,965.00p 4,037.00p 320887
10/11/2022 3,856.00p 4,052.00p 3,815.00p 4,017.00p 387115
09/11/2022 3,875.00p 3,912.00p 3,866.29p 3,876.00p 292904
08/11/2022 3,790.00p 3,897.00p 3,781.86p 3,892.00p 297917
07/11/2022 3,764.00p 3,819.00p 3,745.88p 3,819.00p 418934
04/11/2022 3,638.00p 3,773.00p 3,596.00p 3,773.00p 249665
03/11/2022 3,613.00p 3,644.00p 3,570.00p 3,619.00p 280291
02/11/2022 3,689.00p 3,718.00p 3,652.00p 3,652.00p 252336
01/11/2022 3,683.00p 3,764.00p 3,667.00p 3,684.00p 207185
31/10/2022 3,803.00p 3,803.00p 3,646.00p 3,654.00p 267138
28/10/2022 3,723.00p 3,767.00p 3,709.00p 3,758.00p 241804
27/10/2022 3,843.00p 3,849.00p 3,756.00p 3,757.00p 367929
26/10/2022 3,806.00p 3,888.00p 3,803.00p 3,863.00p 250986
25/10/2022 3,780.00p 3,819.00p 3,728.00p 3,817.00p 202618
24/10/2022 3,738.00p 3,780.00p 3,697.00p 3,763.00p 212594
21/10/2022 3,687.00p 3,717.00p 3,639.00p 3,701.00p 226803
20/10/2022 3,714.00p 3,750.00p 3,695.00p 3,710.00p 213027
19/10/2022 3,798.00p 3,812.00p 3,724.00p 3,724.00p 263926
18/10/2022 3,768.00p 3,795.00p 3,750.00p 3,780.00p 241019
17/10/2022 3,663.00p 3,771.00p 3,616.00p 3,735.00p 230445
14/10/2022 3,666.00p 3,698.00p 3,625.78p 3,641.00p 438337
13/10/2022 3,616.00p 3,625.00p 3,485.00p 3,621.00p 328043
12/10/2022 3,676.00p 3,696.00p 3,636.00p 3,636.00p 284155
11/10/2022 3,688.00p 3,700.00p 3,643.00p 3,672.00p 227834
10/10/2022 3,704.00p 3,717.00p 3,680.00p 3,696.00p 221166
07/10/2022 3,795.00p 3,795.00p 3,702.00p 3,730.00p 405836
06/10/2022 3,801.00p 3,817.00p 3,754.00p 3,808.00p 287893
05/10/2022 3,800.00p 3,839.32p 3,765.00p 3,796.00p 356626
04/10/2022 3,700.00p 3,805.00p 3,679.00p 3,801.00p 389819
03/10/2022 3,690.00p 3,702.00p 3,583.00p 3,674.00p 282068
30/09/2022 3,685.00p 3,804.03p 3,650.00p 3,707.00p 423027
29/09/2022 3,743.00p 3,749.00p 3,663.00p 3,688.00p 251718
28/09/2022 3,750.00p 3,802.00p 3,736.00p 3,778.00p 547594
27/09/2022 3,823.00p 3,856.00p 3,757.00p 3,757.00p 537158
26/09/2022 3,800.00p 3,815.00p 3,770.00p 3,796.00p 369125
23/09/2022 3,755.00p 3,793.00p 3,671.00p 3,761.00p 307681
22/09/2022 3,830.00p 3,837.00p 3,711.00p 3,711.00p 295099
21/09/2022 3,804.00p 3,877.00p 3,797.00p 3,877.00p 450342
20/09/2022 3,911.00p 3,923.00p 3,821.00p 3,821.00p 271124
19/09/2022 3,931.00p 3,952.00p 3,887.00p 3,897.00p 448245
16/09/2022 3,931.00p 3,952.00p 3,887.00p 3,897.00p 448245
15/09/2022 3,950.00p 3,995.00p 3,932.00p 3,946.00p 207198
14/09/2022 4,096.00p 4,100.00p 3,920.00p 3,965.00p 268472
13/09/2022 4,100.00p 4,137.00p 4,078.00p 4,078.00p 307227
12/09/2022 4,009.00p 4,103.00p 3,999.00p 4,094.00p 251062
09/09/2022 4,001.00p 4,028.00p 3,986.00p 4,000.00p 326835
08/09/2022 3,963.00p 4,002.00p 3,931.00p 3,972.00p 228113
07/09/2022 3,929.00p 3,957.00p 3,919.00p 3,950.00p 229060
06/09/2022 3,902.00p 3,949.00p 3,902.00p 3,945.00p 181439
05/09/2022 3,891.00p 3,920.00p 3,837.00p 3,920.00p 164778
02/09/2022 3,893.00p 3,955.00p 3,869.00p 3,955.00p 238761
01/09/2022 3,909.00p 3,912.00p 3,853.00p 3,873.00p 344269
31/08/2022 4,006.00p 4,021.00p 3,956.00p 3,959.00p 693808
30/08/2022 3,976.00p 4,073.00p 3,976.00p 4,005.00p 321419
29/08/2022 4,129.00p 4,136.00p 4,016.00p 4,021.00p 153002
26/08/2022 4,129.00p 4,136.00p 4,016.00p 4,021.00p 153002
25/08/2022 4,159.00p 4,182.00p 4,110.00p 4,118.00p 149543
24/08/2022 4,128.00p 4,173.00p 4,095.00p 4,158.00p 185899
23/08/2022 4,179.00p 4,198.00p 4,118.00p 4,143.00p 236007
22/08/2022 4,293.00p 4,293.00p 4,192.00p 4,217.00p 210350
19/08/2022 4,239.00p 4,317.00p 4,233.00p 4,276.00p 218275
18/08/2022 4,229.00p 4,268.00p 4,208.00p 4,268.00p 229291
17/08/2022 4,242.00p 4,276.00p 4,208.00p 4,226.00p 649200
16/08/2022 4,241.00p 4,251.00p 4,201.00p 4,246.00p 176943
15/08/2022 4,248.00p 4,263.00p 4,234.00p 4,235.00p 343252
12/08/2022 4,208.00p 4,250.24p 4,176.00p 4,230.00p 465287
11/08/2022 4,251.00p 4,260.00p 4,190.00p 4,217.00p 150592
10/08/2022 4,164.00p 4,235.00p 4,137.00p 4,233.00p 301998
09/08/2022 4,229.00p 4,248.00p 4,168.00p 4,170.00p 200233
08/08/2022 4,190.00p 4,228.00p 4,186.00p 4,219.00p 287246
05/08/2022 4,250.00p 4,275.00p 4,170.00p 4,190.00p 208122
04/08/2022 4,203.00p 4,268.00p 4,196.18p 4,243.00p 346287
03/08/2022 4,294.00p 4,294.00p 4,169.97p 4,210.00p 371666
02/08/2022 4,197.00p 4,258.00p 4,173.00p 4,258.00p 331051
01/08/2022 4,397.00p 4,397.00p 4,228.00p 4,231.00p 387405
29/07/2022 4,279.00p 4,413.00p 4,085.00p 4,376.00p 588038
28/07/2022 4,431.00p 4,464.00p 4,352.00p 4,464.00p 399471
27/07/2022 4,412.00p 4,416.00p 4,363.00p 4,387.00p 288597
26/07/2022 4,373.00p 4,407.00p 4,334.00p 4,389.00p 381054
25/07/2022 4,521.00p 4,529.00p 4,384.00p 4,384.00p 261173
22/07/2022 4,515.00p 4,571.00p 4,503.00p 4,517.00p 179301
21/07/2022 4,399.00p 4,516.00p 4,399.00p 4,510.00p 206420
20/07/2022 4,411.00p 4,422.00p 4,359.00p 4,387.00p 205469
19/07/2022 4,334.00p 4,399.00p 4,294.00p 4,392.00p 408283
18/07/2022 4,376.00p 4,426.00p 4,362.00p 4,375.00p 194698
15/07/2022 4,298.00p 4,370.00p 4,298.00p 4,366.00p 276474
14/07/2022 4,318.00p 4,348.00p 4,284.00p 4,321.00p 395080
13/07/2022 4,292.00p 4,336.00p 4,254.00p 4,325.00p 270246
12/07/2022 4,246.00p 4,323.00p 4,227.00p 4,307.00p 232943
11/07/2022 4,192.00p 4,276.00p 4,192.00p 4,270.00p 236692
08/07/2022 4,207.00p 4,315.00p 4,199.00p 4,255.00p 320445
07/07/2022 4,282.00p 4,333.00p 4,254.00p 4,291.00p 717917
06/07/2022 4,142.00p 4,264.00p 4,142.00p 4,254.00p 402997
05/07/2022 4,240.00p 4,264.00p 4,137.00p 4,210.00p 268127
04/07/2022 4,273.00p 4,304.00p 4,228.00p 4,228.00p 396841
01/07/2022 4,203.00p 4,307.00p 4,187.00p 4,261.00p 264451
30/06/2022 4,246.00p 4,276.00p 4,139.00p 4,206.00p 549867
29/06/2022 4,356.00p 4,380.00p 4,285.00p 4,350.00p 288270
28/06/2022 4,407.00p 4,427.00p 4,352.00p 4,398.00p 298278
27/06/2022 4,361.00p 4,415.00p 4,329.00p 4,381.00p 685288
24/06/2022 4,229.00p 4,325.00p 4,202.00p 4,325.00p 416337
23/06/2022 4,161.00p 4,267.00p 4,161.00p 4,188.00p 677267
22/06/2022 4,261.00p 4,345.00p 4,200.00p 4,340.00p 569532
21/06/2022 4,223.00p 4,280.00p 4,215.00p 4,206.00p 37889
20/06/2022 4,256.00p 4,265.00p 4,179.00p 4,206.00p 219705
17/06/2022 4,203.00p 4,296.00p 4,168.00p 4,257.00p 957681
16/06/2022 4,231.00p 4,231.00p 4,141.00p 4,202.00p 596778
15/06/2022 4,243.00p 4,283.00p 4,216.00p 4,252.00p 265102
14/06/2022 4,288.00p 4,301.00p 4,154.00p 4,233.00p 403089
13/06/2022 4,335.00p 4,351.00p 4,226.00p 4,266.00p 621742
10/06/2022 4,417.00p 4,421.00p 4,331.00p 4,377.00p 200750
09/06/2022 4,470.00p 4,471.00p 4,423.00p 4,448.00p 239048
08/06/2022 4,585.00p 4,585.00p 4,467.00p 4,490.00p 351532
07/06/2022 4,608.00p 4,617.00p 4,519.00p 4,561.00p 215379
06/06/2022 4,622.00p 4,652.00p 4,584.00p 4,613.00p 177910
03/06/2022 4,659.00p 4,690.00p 4,551.00p 4,558.00p 449417
02/06/2022 4,659.00p 4,690.00p 4,551.00p 4,558.00p 449417
01/06/2022 4,659.00p 4,690.00p 4,551.00p 4,558.00p 449417
31/05/2022 4,734.00p 4,734.12p 4,635.00p 4,635.00p 1837296
30/05/2022 4,687.00p 4,757.00p 4,683.00p 4,743.00p 170309
27/05/2022 4,630.00p 4,718.00p 4,599.00p 4,675.00p 340179
26/05/2022 4,621.00p 4,641.00p 4,529.00p 4,594.00p 275951
25/05/2022 4,640.00p 4,682.00p 4,587.00p 4,682.00p 408454
24/05/2022 4,652.00p 4,717.00p 4,612.00p 4,612.00p 510935
23/05/2022 4,880.00p 4,880.00p 4,640.00p 4,706.00p 279184
20/05/2022 4,891.00p 4,986.00p 4,876.00p 4,899.00p 229900
19/05/2022 4,840.00p 4,867.00p 4,748.00p 4,867.00p 329433
18/05/2022 5,026.00p 5,028.00p 4,877.00p 4,877.00p 753880
17/05/2022 4,900.00p 5,016.00p 4,887.00p 4,985.00p 429279
16/05/2022 4,915.00p 4,946.00p 4,875.00p 4,900.00p 234131
13/05/2022 4,884.00p 4,960.00p 4,834.00p 4,950.00p 421335
12/05/2022 4,835.00p 4,878.00p 4,783.00p 4,861.00p 434653
11/05/2022 4,903.00p 4,937.00p 4,831.00p 4,908.00p 292905
10/05/2022 4,955.00p 4,994.00p 4,865.00p 4,869.00p 256876
09/05/2022 4,914.00p 4,961.00p 4,835.00p 4,896.00p 310146
06/05/2022 5,128.00p 5,146.00p 4,906.00p 4,923.00p 501839
05/05/2022 5,160.00p 5,220.00p 5,126.00p 5,162.00p 407367
04/05/2022 4,994.00p 5,078.00p 4,993.00p 5,078.00p 310067
03/05/2022 4,960.00p 5,020.00p 4,958.00p 5,002.00p 285436

*Close Price adjusted for both dividends and splits