Intertek Group (ITRK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/09/2014 2,804.00p 2,826.00p 2,798.00p 2,807.00p 200499
04/09/2014 2,809.00p 2,815.00p 2,792.00p 2,799.00p 219629
03/09/2014 2,826.00p 2,844.00p 2,809.00p 2,813.00p 239057
02/09/2014 2,815.00p 2,821.00p 2,800.00p 2,818.00p 167840
01/09/2014 2,793.00p 2,824.00p 2,790.00p 2,812.00p 140405
29/08/2014 2,810.00p 2,810.00p 2,768.00p 2,801.00p 280090
28/08/2014 2,820.00p 2,822.00p 2,767.00p 2,802.00p 701792
27/08/2014 2,841.00p 2,848.00p 2,831.00p 2,834.00p 164606
26/08/2014 2,850.00p 2,851.78p 2,819.00p 2,841.00p 285613
22/08/2014 2,826.00p 2,847.00p 2,818.00p 2,840.00p 204169
21/08/2014 2,843.00p 2,845.00p 2,819.00p 2,828.00p 275368
20/08/2014 2,881.00p 2,881.00p 2,831.00p 2,836.00p 405028
19/08/2014 2,870.00p 2,888.00p 2,870.00p 2,880.00p 314025
18/08/2014 2,820.00p 2,865.00p 2,820.00p 2,865.00p 189531
15/08/2014 2,810.00p 2,828.00p 2,801.00p 2,808.00p 267881
14/08/2014 2,797.00p 2,813.00p 2,791.00p 2,809.00p 319847
13/08/2014 2,812.00p 2,825.00p 2,796.00p 2,822.00p 261381
12/08/2014 2,773.00p 2,812.00p 2,764.00p 2,800.00p 335266
11/08/2014 2,746.00p 2,782.00p 2,746.00p 2,768.00p 461922
08/08/2014 2,724.00p 2,750.00p 2,719.00p 2,744.00p 425840
07/08/2014 2,743.00p 2,757.00p 2,724.00p 2,740.00p 426310
06/08/2014 2,745.00p 2,772.00p 2,725.00p 2,745.00p 544099
05/08/2014 2,747.00p 2,825.00p 2,706.00p 2,755.00p 975371
04/08/2014 2,544.00p 2,717.00p 2,522.52p 2,706.00p 1238195
01/08/2014 2,559.00p 2,564.00p 2,502.00p 2,533.00p 539392
31/07/2014 2,597.00p 2,598.00p 2,539.00p 2,564.00p 388176
30/07/2014 2,600.00p 2,609.00p 2,581.00p 2,598.00p 232593
29/07/2014 2,609.00p 2,620.00p 2,591.00p 2,602.00p 335710
28/07/2014 2,617.00p 2,619.00p 2,583.00p 2,598.00p 240936
25/07/2014 2,626.00p 2,626.00p 2,604.00p 2,610.00p 237179
24/07/2014 2,628.00p 2,632.00p 2,602.00p 2,623.00p 229995
23/07/2014 2,617.00p 2,634.00p 2,607.00p 2,619.00p 274633
22/07/2014 2,611.00p 2,628.00p 2,595.00p 2,623.00p 284216
21/07/2014 2,640.00p 2,641.00p 2,599.00p 2,600.00p 362283
18/07/2014 2,662.00p 2,666.00p 2,619.00p 2,640.00p 355161
17/07/2014 2,671.00p 2,682.00p 2,646.00p 2,666.00p 430877
16/07/2014 2,664.00p 2,689.00p 2,664.00p 2,677.00p 251486
15/07/2014 2,673.00p 2,691.00p 2,649.83p 2,657.00p 295078
14/07/2014 2,661.00p 2,698.00p 2,651.44p 2,678.00p 262203
11/07/2014 2,701.00p 2,704.00p 2,643.00p 2,659.00p 336742
10/07/2014 2,700.00p 2,705.00p 2,679.00p 2,699.00p 388469
09/07/2014 2,725.00p 2,726.00p 2,695.00p 2,699.00p 437272
08/07/2014 2,747.00p 2,756.00p 2,721.00p 2,726.00p 456306
07/07/2014 2,742.00p 2,758.00p 2,737.00p 2,742.00p 253971
04/07/2014 2,739.00p 2,751.00p 2,729.00p 2,742.00p 153116
03/07/2014 2,708.00p 2,737.00p 2,697.00p 2,734.00p 262811
02/07/2014 2,732.00p 2,746.00p 2,701.00p 2,712.00p 451365
01/07/2014 2,756.00p 2,756.00p 2,721.00p 2,737.00p 292947
30/06/2014 2,731.00p 2,759.00p 2,723.00p 2,749.00p 500268
27/06/2014 2,723.00p 2,735.00p 2,706.00p 2,730.00p 571549
26/06/2014 2,711.00p 2,751.00p 2,697.22p 2,718.00p 373123
25/06/2014 2,741.00p 2,744.00p 2,703.00p 2,705.00p 378007
24/06/2014 2,772.00p 2,778.00p 2,744.00p 2,744.00p 433335
23/06/2014 2,783.00p 2,790.00p 2,761.00p 2,763.00p 189152
20/06/2014 2,783.00p 2,810.00p 2,778.00p 2,787.00p 399013
19/06/2014 2,799.00p 2,822.00p 2,782.00p 2,782.00p 238329
18/06/2014 2,795.00p 2,813.00p 2,783.00p 2,783.00p 300796
17/06/2014 2,805.00p 2,812.00p 2,787.00p 2,795.00p 799689
16/06/2014 2,813.00p 2,817.00p 2,793.00p 2,798.00p 272525
13/06/2014 2,853.00p 2,865.00p 2,798.00p 2,812.00p 431378
12/06/2014 2,898.00p 2,898.00p 2,859.00p 2,865.00p 262856
11/06/2014 2,901.00p 2,909.00p 2,883.00p 2,890.00p 201729
10/06/2014 2,902.00p 2,913.00p 2,878.00p 2,905.00p 164390
09/06/2014 2,904.00p 2,927.58p 2,902.00p 2,906.00p 286253
06/06/2014 2,877.00p 2,910.00p 2,871.00p 2,900.00p 507054
05/06/2014 2,882.00p 2,884.00p 2,856.00p 2,871.00p 178456
04/06/2014 2,879.00p 2,891.00p 2,859.70p 2,880.00p 230329
03/06/2014 2,916.00p 2,934.00p 2,872.00p 2,881.00p 269814
02/06/2014 2,926.00p 2,935.00p 2,906.00p 2,923.00p 276740
30/05/2014 2,897.00p 2,918.00p 2,890.00p 2,918.00p 760377
29/05/2014 2,905.00p 2,905.00p 2,889.00p 2,897.00p 189730
28/05/2014 2,890.00p 2,916.00p 2,885.00p 2,900.00p 1428222
27/05/2014 2,879.00p 2,911.00p 2,863.00p 2,896.00p 586624
23/05/2014 2,906.00p 2,909.00p 2,841.00p 2,871.00p 351880
22/05/2014 2,890.00p 2,922.00p 2,878.00p 2,906.00p 303492
21/05/2014 2,894.00p 2,926.00p 2,871.00p 2,891.00p 416569
20/05/2014 2,983.00p 2,999.00p 2,917.00p 2,926.00p 698875
19/05/2014 2,991.00p 3,001.00p 2,939.00p 2,984.00p 792881
16/05/2014 2,960.00p 3,090.00p 2,869.00p 2,992.00p 958420
15/05/2014 3,107.00p 3,110.00p 3,067.00p 3,090.00p 322908
14/05/2014 3,081.00p 3,104.00p 3,059.00p 3,100.00p 271037
13/05/2014 3,065.00p 3,084.00p 3,050.00p 3,068.00p 252184
12/05/2014 3,042.00p 3,056.00p 3,013.00p 3,050.00p 281020
09/05/2014 3,018.00p 3,047.00p 2,986.00p 3,027.00p 459187
08/05/2014 3,006.00p 3,015.00p 2,969.00p 2,986.00p 218790
07/05/2014 2,995.00p 3,007.00p 2,979.00p 2,994.00p 396257
06/05/2014 2,931.00p 3,008.00p 2,928.00p 2,995.00p 390928
02/05/2014 2,948.00p 2,948.00p 2,919.00p 2,928.00p 277005
01/05/2014 2,933.00p 2,985.00p 2,906.00p 2,945.00p 164212
30/04/2014 2,917.00p 2,921.00p 2,892.00p 2,906.00p 398979
29/04/2014 2,920.00p 2,929.00p 2,912.00p 2,918.00p 266200
28/04/2014 2,929.00p 2,932.00p 2,912.00p 2,922.00p 215846
25/04/2014 2,920.00p 2,936.00p 2,913.00p 2,926.00p 208179
24/04/2014 2,940.00p 2,944.00p 2,920.00p 2,926.00p 289202
23/04/2014 2,939.00p 2,944.00p 2,922.00p 2,926.00p 157673
22/04/2014 2,922.00p 2,956.00p 2,919.00p 2,934.00p 211701
17/04/2014 2,912.00p 2,927.00p 2,910.00p 2,923.00p 353538
16/04/2014 2,939.00p 2,951.00p 2,912.00p 2,913.00p 329072
15/04/2014 2,914.00p 2,926.00p 2,910.00p 2,920.00p 332119
14/04/2014 2,905.00p 2,925.00p 2,886.00p 2,911.00p 242898
11/04/2014 2,907.00p 2,915.00p 2,887.00p 2,913.00p 3991711
10/04/2014 2,935.00p 2,948.00p 2,919.00p 2,925.00p 624504
09/04/2014 2,922.00p 2,924.00p 2,910.00p 2,922.00p 357045
08/04/2014 2,934.00p 2,939.00p 2,896.00p 2,918.00p 374308
07/04/2014 2,952.00p 2,968.00p 2,929.00p 2,939.00p 666533
04/04/2014 3,008.00p 3,014.00p 2,962.00p 2,968.00p 546777
03/04/2014 3,029.00p 3,036.00p 2,993.00p 3,000.00p 268197
02/04/2014 3,028.00p 3,055.00p 3,023.00p 3,033.00p 275632
01/04/2014 3,077.00p 3,088.80p 3,046.00p 3,059.00p 316487
31/03/2014 3,070.00p 3,105.00p 3,066.00p 3,072.00p 564599
28/03/2014 3,027.00p 3,065.00p 3,019.00p 3,065.00p 231141
27/03/2014 3,025.00p 3,059.00p 3,001.00p 3,019.00p 176894
26/03/2014 3,012.00p 3,063.00p 3,002.00p 3,031.00p 283478
25/03/2014 2,986.00p 3,011.00p 2,982.00p 3,002.00p 350060
24/03/2014 2,989.00p 3,012.56p 2,971.00p 2,982.00p 439001
21/03/2014 2,943.00p 3,003.90p 2,943.00p 3,000.00p 571365
20/03/2014 2,928.00p 2,947.00p 2,906.00p 2,939.00p 345111
19/03/2014 2,968.00p 2,968.00p 2,926.00p 2,943.00p 296778
18/03/2014 2,937.00p 2,973.00p 2,931.00p 2,963.00p 170982
17/03/2014 2,928.00p 2,956.00p 2,922.00p 2,944.00p 236687
14/03/2014 2,917.00p 2,941.00p 2,900.00p 2,932.00p 326890
13/03/2014 2,958.00p 2,966.55p 2,923.00p 2,929.00p 428537
12/03/2014 3,024.00p 3,037.00p 2,959.00p 2,959.00p 547360
11/03/2014 3,043.00p 3,060.00p 3,017.00p 3,037.00p 241173
10/03/2014 3,034.00p 3,070.00p 3,034.00p 3,046.00p 381857
07/03/2014 3,076.00p 3,093.00p 3,054.00p 3,056.00p 668110
06/03/2014 3,061.00p 3,088.00p 3,043.00p 3,080.00p 475085
05/03/2014 3,057.00p 3,111.00p 3,043.00p 3,056.00p 720846
04/03/2014 3,059.00p 3,065.90p 2,970.00p 3,043.00p 529965
03/03/2014 2,839.00p 3,011.00p 2,830.00p 2,970.00p 702210
28/02/2014 2,947.00p 2,955.00p 2,911.00p 2,941.00p 484396
27/02/2014 2,970.00p 2,970.00p 2,914.00p 2,945.00p 544684
26/02/2014 3,032.00p 3,043.00p 2,977.00p 2,977.00p 343418
25/02/2014 3,027.00p 3,041.95p 3,011.00p 3,033.00p 600989
24/02/2014 3,020.00p 3,040.00p 3,018.00p 3,031.00p 357356
21/02/2014 3,017.00p 3,047.00p 2,994.00p 3,020.00p 406878
20/02/2014 2,964.00p 3,011.00p 2,958.00p 3,011.00p 343540
19/02/2014 2,961.00p 3,002.00p 2,959.00p 2,980.00p 355109
18/02/2014 2,965.00p 2,966.29p 2,941.00p 2,964.00p 345134
17/02/2014 2,917.00p 2,959.00p 2,907.00p 2,954.00p 212339
14/02/2014 2,909.00p 2,943.00p 2,886.00p 2,932.00p 250939
13/02/2014 2,923.00p 2,933.00p 2,893.00p 2,911.00p 319187
12/02/2014 2,942.00p 2,954.00p 2,912.00p 2,919.00p 383936
11/02/2014 2,890.00p 2,934.00p 2,881.00p 2,933.00p 307867
10/02/2014 2,903.00p 2,914.00p 2,879.00p 2,885.00p 366202
07/02/2014 2,864.00p 2,933.00p 2,854.00p 2,898.00p 470791
06/02/2014 2,835.00p 2,866.38p 2,820.00p 2,854.00p 405383
05/02/2014 2,811.00p 2,834.00p 2,800.00p 2,824.00p 543105
04/02/2014 2,820.00p 2,845.00p 2,806.00p 2,812.00p 355354
03/02/2014 2,828.00p 2,893.00p 2,826.00p 2,833.00p 342259
31/01/2014 2,821.00p 2,841.00p 2,794.00p 2,832.00p 360007
30/01/2014 2,850.00p 2,862.00p 2,809.00p 2,827.00p 479908
29/01/2014 2,899.00p 2,903.00p 2,837.00p 2,861.00p 675542
28/01/2014 2,869.00p 2,885.63p 2,835.99p 2,875.00p 496265
27/01/2014 2,912.00p 2,928.00p 2,862.00p 2,868.00p 315324
24/01/2014 2,985.00p 3,014.00p 2,905.00p 2,912.00p 434679
23/01/2014 3,021.00p 3,031.93p 2,983.00p 2,983.00p 362108
22/01/2014 3,001.00p 3,028.00p 2,996.64p 3,026.00p 284717
21/01/2014 2,908.00p 3,064.00p 2,901.00p 3,000.00p 889117
20/01/2014 2,920.00p 2,921.00p 2,867.00p 2,908.00p 343957
17/01/2014 2,800.00p 2,920.00p 2,783.88p 2,909.00p 557066
16/01/2014 2,950.00p 2,979.00p 2,844.00p 2,879.00p 1122074
15/01/2014 3,000.00p 3,003.00p 2,973.00p 2,979.00p 314417
14/01/2014 3,040.00p 3,069.00p 2,984.00p 2,993.00p 368374
13/01/2014 3,042.00p 3,083.00p 3,042.00p 3,069.00p 176021
10/01/2014 3,044.00p 3,066.00p 3,038.00p 3,052.00p 235733
09/01/2014 3,075.00p 3,077.00p 3,040.00p 3,048.00p 171187
08/01/2014 3,094.00p 3,098.00p 3,062.00p 3,072.00p 199622
07/01/2014 3,110.00p 3,119.09p 3,086.00p 3,086.00p 161015
06/01/2014 3,123.00p 3,142.00p 3,109.00p 3,114.00p 172732
03/01/2014 3,116.00p 3,135.99p 3,110.00p 3,125.00p 162734
02/01/2014 3,150.00p 3,163.00p 3,116.00p 3,117.00p 297784
31/12/2013 3,145.00p 3,168.00p 3,126.00p 3,148.00p 152208
30/12/2013 3,123.00p 3,132.00p 3,093.00p 3,126.00p 268876
27/12/2013 3,078.00p 3,131.00p 3,078.00p 3,110.00p 182779
24/12/2013 3,042.00p 3,089.00p 3,042.00p 3,070.00p 40523
23/12/2013 2,958.00p 3,053.00p 2,958.00p 3,051.00p 249131
20/12/2013 2,962.00p 2,997.00p 2,954.00p 2,971.00p 814105
19/12/2013 2,952.00p 2,968.00p 2,935.00p 2,960.00p 328201
18/12/2013 2,973.00p 2,980.00p 2,929.00p 2,935.00p 425815
17/12/2013 2,968.00p 2,988.00p 2,958.00p 2,966.00p 308297
16/12/2013 2,937.00p 2,973.00p 2,927.01p 2,966.00p 231785
13/12/2013 2,935.00p 2,952.00p 2,931.00p 2,948.00p 310999
12/12/2013 2,968.00p 2,975.00p 2,933.00p 2,935.00p 325717
11/12/2013 2,978.00p 3,009.00p 2,973.00p 2,975.00p 255074
10/12/2013 2,978.00p 3,008.00p 2,957.00p 2,989.00p 282622
09/12/2013 2,971.00p 2,975.00p 2,952.00p 2,957.00p 826594
06/12/2013 2,957.00p 2,975.00p 2,937.00p 2,964.00p 271022
05/12/2013 2,969.00p 2,985.00p 2,955.00p 2,958.00p 333552
04/12/2013 3,003.00p 3,028.00p 2,984.00p 2,985.00p 273936
03/12/2013 3,035.00p 3,042.00p 2,999.00p 3,001.00p 412280
02/12/2013 3,043.00p 3,060.00p 2,997.00p 3,035.00p 350060
29/11/2013 3,080.00p 3,080.00p 3,036.00p 3,037.00p 327506
28/11/2013 3,079.00p 3,095.00p 3,067.00p 3,068.00p 178869
27/11/2013 3,071.00p 3,097.00p 3,066.00p 3,083.00p 281283
26/11/2013 3,090.00p 3,111.00p 3,071.00p 3,071.00p 311715
25/11/2013 3,078.00p 3,107.00p 3,071.00p 3,097.00p 187280
22/11/2013 3,061.00p 3,082.00p 3,061.00p 3,071.00p 308165
21/11/2013 3,080.00p 3,101.00p 3,061.00p 3,064.00p 441354
20/11/2013 3,054.00p 3,110.00p 3,048.00p 3,101.00p 412317

*Close Price adjusted for both dividends and splits