Intertek Group (ITRK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits