Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Distil (DIS) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Outperform On The Beach Group (OTB) by RBC Capital
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Buy Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Avoid National Grid (NG.) by Christopher Ruane in The Motley Fool
- Hold Quilter (QLT) by Deutsche Bank
- Neutral South32 Limited (DI) (S32) by UBS
- Neutral Rio Tinto (RIO) by UBS
- Buy Antofagasta (ANTO) by UBS
- Neutral Glencore (GLEN) by UBS
- Hold easyJet (EZJ) by Kepler Cheuvreux
- Outperform Capita (CPI) by RBC Capital
- Neutral SSP Group (SSPG) by JP Morgan
- Buy Diageo (DGE) by Citi
- Sell Berkeley Group Holdings (The) (BKG) by Goldman Sachs
- Neutral Unilever (ULVR) by Goldman Sachs
- Overweight Diageo (DGE) by Barclays
- Overweight BP (BP.) by Barclays
Intertek Group (ITRK) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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