Intertek Group (ITRK) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
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
02/05/2022 5,066.00p 5,068.00p 4,965.00p 5,008.00p 313802
29/04/2022 5,066.00p 5,068.00p 4,965.00p 5,008.00p 281755
28/04/2022 5,000.00p 5,062.00p 4,982.00p 5,048.00p 243676
27/04/2022 5,008.00p 5,044.00p 4,974.00p 4,996.00p 298457
26/04/2022 5,066.00p 5,102.00p 5,036.00p 5,066.00p 88789
25/04/2022 5,100.00p 5,122.00p 5,000.00p 5,066.00p 194292
22/04/2022 5,042.00p 5,188.00p 5,028.00p 5,130.00p 201890
21/04/2022 5,028.00p 5,088.00p 5,008.00p 5,062.00p 303573
20/04/2022 4,963.00p 5,026.00p 4,934.00p 5,014.00p 300502
19/04/2022 5,066.00p 5,066.00p 4,912.00p 4,943.00p 255494
18/04/2022 5,072.00p 5,090.00p 5,042.00p 5,082.00p 220735
15/04/2022 5,072.00p 5,090.00p 5,042.00p 5,082.00p 220735
14/04/2022 5,072.00p 5,090.00p 5,042.00p 5,082.00p 220735
13/04/2022 5,066.00p 5,084.00p 5,006.00p 5,060.00p 193476
12/04/2022 5,062.00p 5,144.00p 5,020.00p 5,082.00p 197755
11/04/2022 5,138.00p 5,192.00p 5,074.00p 5,108.00p 318574
08/04/2022 5,292.00p 5,304.00p 5,118.00p 5,154.00p 205554
07/04/2022 5,356.00p 5,360.00p 5,288.00p 5,314.00p 192584
06/04/2022 5,282.00p 5,348.00p 5,266.00p 5,344.00p 376040
05/04/2022 5,242.00p 5,318.00p 5,230.00p 5,286.00p 456369
04/04/2022 5,236.00p 5,274.00p 5,210.00p 5,248.00p 147606
01/04/2022 5,224.00p 5,254.00p 5,204.00p 5,214.00p 193213
31/03/2022 5,320.00p 5,368.00p 5,224.00p 5,224.00p 354506
30/03/2022 5,312.00p 5,322.00p 5,224.00p 5,276.00p 602856
29/03/2022 5,172.00p 5,358.00p 5,144.00p 5,306.00p 334775
28/03/2022 5,118.00p 5,152.00p 5,086.00p 5,110.00p 253738
25/03/2022 5,144.00p 5,212.00p 5,092.00p 5,092.00p 150319
24/03/2022 5,170.00p 5,206.00p 5,122.00p 5,142.00p 219538
23/03/2022 5,228.00p 5,250.00p 5,126.00p 5,148.00p 226322
22/03/2022 5,190.00p 5,222.00p 5,164.00p 5,214.00p 252424
21/03/2022 5,140.00p 5,220.00p 5,122.00p 5,170.00p 656049
18/03/2022 5,196.00p 5,220.00p 5,072.00p 5,172.00p 745067
17/03/2022 5,058.00p 5,142.00p 5,016.00p 5,142.00p 375688
16/03/2022 5,014.00p 5,044.00p 4,964.00p 5,018.00p 352848
15/03/2022 4,994.00p 5,002.00p 4,918.00p 4,963.00p 195185
14/03/2022 4,897.00p 5,040.00p 4,840.00p 5,018.00p 233768
11/03/2022 4,859.00p 4,908.00p 4,755.00p 4,856.00p 206379
10/03/2022 4,943.00p 4,973.00p 4,807.00p 4,844.00p 174811
09/03/2022 4,766.00p 4,921.00p 4,760.00p 4,921.00p 276225
08/03/2022 4,879.00p 4,905.00p 4,703.00p 4,735.00p 443214
07/03/2022 4,793.00p 4,970.00p 4,718.00p 4,961.00p 375298
04/03/2022 5,096.00p 5,156.00p 4,911.00p 4,920.00p 360252
03/03/2022 5,350.00p 5,370.00p 5,126.00p 5,126.00p 278971
02/03/2022 5,284.00p 5,506.00p 5,284.00p 5,370.00p 392073
01/03/2022 5,386.00p 5,496.00p 5,288.00p 5,318.00p 329676
28/02/2022 5,178.00p 5,384.00p 5,178.00p 5,384.00p 502186
25/02/2022 5,164.00p 5,244.00p 5,106.00p 5,220.00p 355909
24/02/2022 5,104.00p 5,230.00p 5,062.00p 5,096.00p 367197
23/02/2022 5,192.00p 5,264.00p 5,176.00p 5,240.00p 237286
22/02/2022 5,056.00p 5,210.00p 5,056.00p 5,180.00p 133827
21/02/2022 5,188.00p 5,210.00p 5,092.00p 5,122.00p 127682
18/02/2022 5,204.00p 5,214.00p 5,160.00p 5,160.00p 189856
17/02/2022 5,214.00p 5,256.00p 5,194.00p 5,194.00p 137275
16/02/2022 5,228.00p 5,250.00p 5,198.00p 5,220.00p 181903
15/02/2022 5,178.00p 5,246.00p 5,170.00p 5,246.00p 285823
14/02/2022 5,142.00p 5,182.00p 5,078.00p 5,164.00p 165675
11/02/2022 5,256.00p 5,306.00p 5,202.00p 5,202.00p 293448
10/02/2022 5,284.00p 5,330.00p 5,223.05p 5,304.00p 256299
09/02/2022 5,296.00p 5,328.00p 5,280.00p 5,280.00p 152907
08/02/2022 5,260.00p 5,306.00p 5,230.00p 5,258.00p 248513
07/02/2022 5,254.00p 5,308.00p 5,238.00p 5,250.00p 184976
04/02/2022 5,278.00p 5,328.00p 5,238.00p 5,238.00p 393304
03/02/2022 5,340.00p 5,374.00p 5,272.00p 5,272.00p 194981
02/02/2022 5,326.00p 5,390.00p 5,308.00p 5,366.00p 386292
01/02/2022 5,364.00p 5,430.00p 5,276.00p 5,292.00p 274452
31/01/2022 5,348.00p 5,360.00p 5,284.00p 5,344.00p 284528
28/01/2022 5,292.00p 5,336.00p 5,248.00p 5,314.00p 443714
27/01/2022 5,208.00p 5,332.00p 5,194.00p 5,332.00p 226296
26/01/2022 5,304.00p 5,322.00p 5,254.00p 5,284.00p 302195
25/01/2022 5,336.00p 5,336.00p 5,156.00p 5,218.00p 269618
24/01/2022 5,340.00p 5,416.00p 5,258.00p 5,284.00p 282943
21/01/2022 5,386.00p 5,488.00p 5,322.00p 5,376.00p 325481
20/01/2022 5,438.00p 5,456.00p 5,336.00p 5,424.00p 324219
19/01/2022 5,302.00p 5,406.00p 5,278.00p 5,364.00p 424818
18/01/2022 5,394.00p 5,414.00p 5,336.00p 5,346.00p 309973
17/01/2022 5,388.00p 5,490.00p 5,358.00p 5,408.00p 155776
14/01/2022 5,368.00p 5,448.00p 5,346.00p 5,366.00p 156165
13/01/2022 5,450.00p 5,504.00p 5,398.00p 5,416.00p 365364
12/01/2022 5,544.00p 5,544.00p 5,428.00p 5,458.00p 229214
10/01/2022 5,632.00p 5,632.00p 5,434.00p 5,496.00p 317297
07/01/2022 5,602.00p 5,638.00p 5,554.00p 5,616.00p 309992
06/01/2022 5,640.00p 5,684.00p 5,600.00p 5,640.00p 195293
05/01/2022 5,774.00p 5,788.00p 5,656.00p 5,700.00p 273665
04/01/2022 5,702.00p 5,786.00p 5,682.00p 5,782.00p 391507
03/01/2022 5,666.00p 5,672.00p 5,606.00p 5,630.00p 70458
31/12/2021 5,666.00p 5,672.00p 5,606.00p 5,630.00p 70458
30/12/2021 5,652.00p 5,692.00p 5,638.00p 5,676.00p 183752
29/12/2021 5,672.00p 5,702.00p 5,644.00p 5,654.00p 268937
28/12/2021 5,610.00p 5,636.00p 5,608.00p 5,622.00p 15195
27/12/2021 5,610.00p 5,636.00p 5,608.00p 5,622.00p 15195
24/12/2021 5,610.00p 5,636.00p 5,608.00p 5,622.00p 15195
23/12/2021 5,626.00p 5,630.00p 5,588.00p 5,624.00p 115439
22/12/2021 5,590.00p 5,610.00p 5,536.00p 5,606.00p 209306
21/12/2021 5,582.00p 5,586.00p 5,524.00p 5,576.00p 209708
20/12/2021 5,500.00p 5,548.00p 5,419.92p 5,536.00p 301039
17/12/2021 5,516.00p 5,598.00p 5,504.00p 5,546.00p 558618
16/12/2021 5,604.00p 5,608.00p 5,508.00p 5,524.00p 388630
15/12/2021 5,572.00p 5,576.00p 5,486.00p 5,516.00p 268779
14/12/2021 5,756.00p 5,778.00p 5,566.00p 5,584.00p 351685
13/12/2021 5,720.00p 5,824.00p 5,706.00p 5,750.00p 235413
10/12/2021 5,702.00p 5,752.00p 5,674.00p 5,712.00p 321688
09/12/2021 5,678.00p 5,804.00p 5,678.00p 5,742.00p 316927
08/12/2021 5,690.00p 5,776.00p 5,646.00p 5,646.00p 273525
07/12/2021 5,690.00p 5,758.00p 5,672.00p 5,696.00p 358827
06/12/2021 5,496.00p 5,668.00p 5,496.00p 5,660.00p 300272
03/12/2021 5,484.00p 5,540.00p 5,396.00p 5,460.00p 332536
02/12/2021 5,390.00p 5,476.00p 5,384.00p 5,460.00p 290154
01/12/2021 5,362.00p 5,478.00p 5,338.00p 5,448.00p 315191
30/11/2021 5,430.00p 5,472.00p 5,292.00p 5,340.00p 902571
29/11/2021 5,460.00p 5,514.00p 5,446.00p 5,480.00p 316320
26/11/2021 5,382.00p 5,502.00p 5,382.00p 5,452.00p 325140
25/11/2021 5,478.00p 5,572.00p 5,434.00p 5,544.00p 263912
24/11/2021 5,226.00p 5,548.00p 5,210.00p 5,470.00p 547239
23/11/2021 5,160.00p 5,168.00p 5,078.00p 5,160.00p 268698
22/11/2021 5,230.00p 5,248.00p 5,174.00p 5,186.00p 251708
19/11/2021 5,226.00p 5,292.00p 5,196.00p 5,246.00p 324749
18/11/2021 5,306.00p 5,314.00p 5,222.00p 5,234.00p 170310
17/11/2021 5,270.00p 5,296.00p 5,242.00p 5,288.00p 206989
16/11/2021 5,208.00p 5,278.00p 5,168.00p 5,270.00p 357148
15/11/2021 5,118.00p 5,154.00p 5,100.00p 5,126.00p 163670
12/11/2021 5,076.00p 5,122.00p 5,010.00p 5,122.00p 414521
11/11/2021 5,188.00p 5,194.00p 5,070.00p 5,090.00p 196416
10/11/2021 5,152.00p 5,182.00p 5,142.00p 5,182.00p 218368
09/11/2021 5,140.00p 5,186.00p 5,132.00p 5,158.00p 345883
08/11/2021 5,080.00p 5,176.00p 5,072.00p 5,160.00p 217503
05/11/2021 5,110.00p 5,156.00p 5,026.00p 5,082.00p 207707
04/11/2021 5,094.00p 5,154.00p 5,048.00p 5,122.00p 213834
03/11/2021 5,026.00p 5,082.00p 5,026.00p 5,072.00p 276644
02/11/2021 5,004.00p 5,091.05p 4,981.00p 5,050.00p 174218
01/11/2021 4,938.00p 5,042.00p 4,905.00p 5,006.00p 177314
29/10/2021 4,829.00p 4,919.00p 4,813.00p 4,895.00p 340004
28/10/2021 4,861.00p 4,872.00p 4,818.00p 4,857.00p 316151
27/10/2021 4,933.00p 4,947.00p 4,860.00p 4,860.00p 255451
26/10/2021 4,918.00p 4,949.00p 4,896.00p 4,923.00p 310705
25/10/2021 5,002.00p 5,030.00p 4,895.00p 4,906.00p 152064
22/10/2021 5,050.00p 5,060.00p 4,991.00p 4,993.00p 138530
21/10/2021 4,968.00p 5,048.00p 4,952.00p 5,030.00p 360286
20/10/2021 5,022.00p 5,032.00p 4,988.00p 5,020.00p 250460
19/10/2021 4,974.00p 5,030.00p 4,926.21p 5,024.00p 251198
18/10/2021 4,961.00p 4,978.63p 4,930.00p 4,944.00p 162661
15/10/2021 5,036.00p 5,050.00p 4,978.53p 4,986.00p 222891
14/10/2021 4,996.00p 5,030.00p 4,985.00p 5,012.00p 248841
13/10/2021 4,946.00p 5,006.00p 4,918.00p 4,961.00p 456026
12/10/2021 4,915.00p 4,978.00p 4,911.00p 4,949.00p 187353
11/10/2021 4,914.00p 4,985.00p 4,905.00p 4,973.00p 207332
08/10/2021 4,909.00p 4,982.00p 4,909.00p 4,949.00p 433303
07/10/2021 4,865.00p 4,919.00p 4,818.00p 4,904.00p 298709
06/10/2021 4,746.00p 4,794.00p 4,724.00p 4,775.00p 167407
05/10/2021 4,822.00p 4,841.29p 4,773.00p 4,792.00p 195661
04/10/2021 4,847.00p 4,903.00p 4,795.00p 4,795.00p 136248
01/10/2021 4,921.00p 4,921.00p 4,845.00p 4,867.00p 253254
30/09/2021 4,962.00p 5,026.00p 4,924.00p 4,977.00p 704043
29/09/2021 4,904.00p 4,992.00p 4,895.00p 4,924.00p 267255
28/09/2021 4,966.00p 4,966.00p 4,851.00p 4,920.00p 449013
27/09/2021 5,158.00p 5,166.00p 4,949.00p 4,975.00p 336354
24/09/2021 5,298.00p 5,310.00p 5,106.00p 5,114.00p 292309
23/09/2021 5,468.00p 5,474.00p 5,304.00p 5,304.00p 295617
22/09/2021 5,352.00p 5,438.00p 5,346.00p 5,426.00p 116943
21/09/2021 5,316.00p 5,378.00p 5,294.00p 5,378.00p 157747
20/09/2021 5,286.00p 5,326.00p 5,240.00p 5,288.00p 196907
17/09/2021 5,470.00p 5,480.00p 5,326.00p 5,334.00p 517098
16/09/2021 5,356.00p 5,410.00p 5,328.00p 5,392.00p 198962
15/09/2021 5,430.00p 5,436.00p 5,368.00p 5,372.00p 209606
14/09/2021 5,384.00p 5,446.00p 5,384.00p 5,438.00p 199406
13/09/2021 5,436.00p 5,492.00p 5,394.00p 5,394.00p 148094
10/09/2021 5,338.00p 5,456.00p 5,338.00p 5,440.00p 206803
09/09/2021 5,268.00p 5,356.00p 5,262.00p 5,340.00p 193907
08/09/2021 5,340.00p 5,344.00p 5,248.00p 5,314.00p 173838
07/09/2021 5,414.00p 5,432.00p 5,364.00p 5,374.00p 195478
06/09/2021 5,368.00p 5,435.48p 5,358.00p 5,426.00p 105308
03/09/2021 5,342.00p 5,388.00p 5,330.00p 5,348.00p 223067
02/09/2021 5,350.00p 5,408.00p 5,346.00p 5,352.00p 143405
01/09/2021 5,304.00p 5,394.00p 5,304.00p 5,362.00p 157803
31/08/2021 5,272.00p 5,290.00p 5,221.98p 5,270.00p 296551
30/08/2021 5,260.00p 5,260.00p 5,178.00p 5,230.00p 171063
27/08/2021 5,260.00p 5,260.00p 5,178.00p 5,230.00p 171063
26/08/2021 5,222.00p 5,256.00p 5,168.00p 5,212.00p 110894
25/08/2021 5,270.00p 5,308.00p 5,220.00p 5,240.00p 123391
24/08/2021 5,296.00p 5,296.00p 5,208.00p 5,258.00p 178906
23/08/2021 5,300.00p 5,300.00p 5,218.00p 5,240.00p 237699
20/08/2021 5,244.00p 5,280.00p 5,208.00p 5,250.00p 145069
19/08/2021 5,204.00p 5,262.49p 5,172.00p 5,242.00p 223930
18/08/2021 5,276.00p 5,298.00p 5,228.00p 5,242.00p 169571
17/08/2021 5,180.00p 5,252.00p 5,168.00p 5,252.00p 177221
16/08/2021 5,198.00p 5,214.00p 5,156.00p 5,206.00p 132899
13/08/2021 5,266.00p 5,280.00p 5,216.00p 5,216.00p 99406
12/08/2021 5,254.00p 5,272.00p 5,216.00p 5,260.00p 130155
11/08/2021 5,266.00p 5,310.00p 5,252.00p 5,272.00p 173009
10/08/2021 5,326.00p 5,360.00p 5,254.00p 5,254.00p 505099
09/08/2021 5,298.00p 5,334.00p 5,274.00p 5,320.00p 576172
06/08/2021 5,324.00p 5,348.42p 5,292.00p 5,292.00p 367547
05/08/2021 5,248.00p 5,400.00p 5,240.00p 5,342.00p 441322
04/08/2021 5,208.00p 5,262.00p 5,192.00p 5,250.00p 546261
03/08/2021 5,144.00p 5,224.00p 5,138.00p 5,198.00p 599700
02/08/2021 5,206.00p 5,268.00p 5,118.00p 5,158.00p 579682
30/07/2021 5,260.00p 5,262.30p 5,024.00p 5,156.00p 1006673
29/07/2021 5,590.00p 5,624.00p 5,568.00p 5,604.00p 565294

*Close Price adjusted for both dividends and splits