Intertek Group (ITRK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/09/2023 4,237.00p 4,255.00p 4,221.00p 4,224.00p 200013
15/09/2023 4,224.00p 4,258.00p 4,216.00p 4,233.00p 543397
14/09/2023 4,131.00p 4,207.00p 4,129.00p 4,191.00p 191528
13/09/2023 4,162.00p 4,199.00p 4,133.00p 4,187.00p 228026
12/09/2023 4,195.00p 4,212.00p 4,169.00p 4,169.00p 159839
11/09/2023 4,102.00p 4,220.00p 4,102.00p 4,178.00p 164404
08/09/2023 4,172.00p 4,205.00p 4,145.00p 4,205.00p 219159
07/09/2023 4,111.00p 4,162.00p 4,094.00p 4,137.00p 141679
06/09/2023 4,135.00p 4,151.00p 4,062.00p 4,140.00p 388808
05/09/2023 4,153.00p 4,173.00p 4,137.00p 4,165.00p 212171
04/09/2023 4,165.00p 4,218.00p 4,165.00p 4,177.00p 150493
01/09/2023 4,155.00p 4,173.00p 4,132.00p 4,144.00p 154808
31/08/2023 4,175.00p 4,199.00p 4,140.00p 4,140.00p 557491
30/08/2023 4,205.00p 4,205.00p 4,167.00p 4,177.00p 269699
29/08/2023 4,180.00p 4,206.00p 4,165.00p 4,188.00p 552254
25/08/2023 4,070.00p 4,168.00p 4,064.00p 4,133.00p 239816
24/08/2023 4,111.00p 4,140.00p 4,059.00p 4,077.00p 172494
23/08/2023 4,041.00p 4,105.00p 4,037.00p 4,083.00p 120758
22/08/2023 4,046.00p 4,095.00p 4,036.00p 4,045.00p 384048
21/08/2023 4,048.00p 4,081.00p 4,037.00p 4,048.00p 170653
18/08/2023 4,075.00p 4,083.00p 4,022.00p 4,055.00p 175628
17/08/2023 4,123.00p 4,140.00p 4,084.00p 4,089.00p 181990
16/08/2023 4,166.00p 4,191.00p 4,129.00p 4,136.00p 303131
15/08/2023 4,246.00p 4,258.00p 4,171.00p 4,186.00p 266540
14/08/2023 4,263.00p 4,278.00p 4,223.00p 4,259.00p 271718
11/08/2023 4,301.00p 4,322.00p 4,247.00p 4,252.00p 130570
10/08/2023 4,291.00p 4,340.00p 4,283.00p 4,330.00p 228924
09/08/2023 4,335.00p 4,335.00p 4,251.00p 4,266.00p 241003
08/08/2023 4,269.00p 4,300.00p 4,241.00p 4,252.00p 209947
07/08/2023 4,242.00p 4,264.00p 4,212.00p 4,257.00p 176615
04/08/2023 4,251.00p 4,262.00p 4,202.00p 4,262.00p 161550
03/08/2023 4,261.00p 4,278.00p 4,231.00p 4,261.00p 191940
02/08/2023 4,278.00p 4,307.00p 4,261.62p 4,279.00p 230504
01/08/2023 4,348.00p 4,366.00p 4,314.80p 4,331.00p 305181
31/07/2023 4,329.00p 4,387.00p 4,329.00p 4,362.00p 280621
28/07/2023 4,220.00p 4,404.00p 4,220.00p 4,386.00p 321021
27/07/2023 4,269.00p 4,325.00p 4,249.00p 4,271.00p 449793
26/07/2023 4,208.00p 4,243.00p 4,182.00p 4,243.00p 317943
25/07/2023 4,218.00p 4,228.00p 4,177.00p 4,206.00p 249379
24/07/2023 4,169.00p 4,267.00p 4,166.97p 4,221.00p 154953
21/07/2023 4,202.00p 4,217.00p 4,186.00p 4,186.00p 275053
20/07/2023 4,179.00p 4,213.00p 4,166.00p 4,202.00p 166302
19/07/2023 4,202.00p 4,234.00p 4,173.00p 4,194.00p 250155
18/07/2023 4,117.00p 4,135.00p 4,094.00p 4,103.00p 240144
17/07/2023 4,114.00p 4,155.00p 4,102.00p 4,120.00p 155338
14/07/2023 4,105.00p 4,154.00p 4,099.00p 4,154.00p 241413
13/07/2023 4,078.00p 4,118.00p 4,065.00p 4,118.00p 137005
12/07/2023 4,014.00p 4,083.00p 3,968.00p 4,083.00p 201435
11/07/2023 4,012.00p 4,015.00p 3,984.00p 4,013.00p 349174
10/07/2023 4,019.00p 4,019.00p 3,974.00p 4,011.00p 228510
07/07/2023 4,074.00p 4,079.00p 3,994.00p 3,998.00p 288851
06/07/2023 4,230.00p 4,236.00p 4,098.00p 4,100.00p 223280
05/07/2023 4,261.00p 4,287.00p 4,249.00p 4,249.00p 586394
04/07/2023 4,258.00p 4,285.00p 4,253.00p 4,274.00p 205171
03/07/2023 4,271.00p 4,283.00p 4,246.00p 4,278.00p 281282
30/06/2023 4,247.00p 4,281.00p 4,216.00p 4,265.00p 428383
29/06/2023 4,317.00p 4,318.00p 4,244.00p 4,244.00p 316222
28/06/2023 4,296.00p 4,353.00p 4,285.00p 4,322.00p 673462
27/06/2023 4,257.00p 4,300.00p 4,249.00p 4,290.00p 365289
26/06/2023 4,264.00p 4,264.00p 4,218.00p 4,254.00p 134956
23/06/2023 4,262.00p 4,281.00p 4,246.00p 4,269.00p 115118
22/06/2023 4,275.00p 4,281.00p 4,244.00p 4,274.00p 203725
21/06/2023 4,306.00p 4,339.00p 4,275.00p 4,314.00p 347125
20/06/2023 4,331.00p 4,383.00p 4,273.00p 4,359.00p 177960
19/06/2023 4,362.00p 4,380.00p 4,340.00p 4,349.00p 364060
16/06/2023 4,384.00p 4,423.00p 4,378.00p 4,398.00p 1148636
15/06/2023 4,384.00p 4,406.00p 4,373.00p 4,394.00p 208967
14/06/2023 4,365.00p 4,451.00p 4,350.00p 4,394.00p 458629
13/06/2023 4,359.00p 4,400.00p 4,355.91p 4,384.00p 346459
12/06/2023 4,311.00p 4,357.00p 4,306.50p 4,337.00p 167036
09/06/2023 4,353.00p 4,353.00p 4,277.00p 4,287.00p 232061
08/06/2023 4,368.00p 4,382.00p 4,335.00p 4,344.00p 199215
07/06/2023 4,374.00p 4,412.00p 4,348.00p 4,380.00p 220428
06/06/2023 4,306.00p 4,369.32p 4,304.00p 4,369.00p 367984
05/06/2023 4,284.00p 4,303.00p 4,252.00p 4,303.00p 385787
02/06/2023 4,210.00p 4,282.00p 4,202.00p 4,268.00p 284769
01/06/2023 4,147.00p 4,206.00p 4,147.00p 4,197.00p 256485
31/05/2023 4,183.00p 4,225.00p 4,137.00p 4,154.00p 1033984
30/05/2023 4,248.00p 4,252.00p 4,195.00p 4,195.00p 329714
26/05/2023 4,226.00p 4,261.00p 4,213.00p 4,253.00p 396588
25/05/2023 4,239.00p 4,261.69p 4,218.00p 4,218.00p 428441
24/05/2023 4,258.00p 4,336.36p 4,234.80p 4,333.00p 499058
23/05/2023 4,151.00p 4,222.00p 4,148.00p 4,192.00p 598631
22/05/2023 4,150.00p 4,166.00p 4,113.00p 4,164.00p 297085
19/05/2023 4,115.00p 4,144.00p 4,099.00p 4,131.00p 383483
18/05/2023 4,066.00p 4,115.00p 4,055.00p 4,115.00p 448295
17/05/2023 4,074.00p 4,074.00p 4,025.00p 4,040.00p 688227
16/05/2023 4,131.00p 4,134.00p 4,088.00p 4,089.00p 286752
15/05/2023 4,134.00p 4,156.00p 4,122.00p 4,131.00p 732772
12/05/2023 4,159.00p 4,174.00p 4,111.00p 4,118.00p 258574
11/05/2023 4,157.00p 4,184.00p 4,131.00p 4,158.00p 234631
10/05/2023 4,236.00p 4,236.00p 4,152.00p 4,152.00p 277456
09/05/2023 4,239.00p 4,251.00p 4,181.00p 4,228.00p 257367
05/05/2023 4,193.00p 4,225.00p 4,177.25p 4,218.00p 146450
04/05/2023 4,152.00p 4,192.00p 4,148.00p 4,174.00p 287726
03/05/2023 4,106.00p 4,229.00p 4,106.00p 4,178.00p 937936
02/05/2023 4,162.00p 4,177.00p 4,136.00p 4,136.00p 511266
28/04/2023 4,150.00p 4,162.00p 4,121.00p 4,156.00p 282625
27/04/2023 4,064.00p 4,128.00p 4,064.00p 4,127.00p 232381
26/04/2023 4,110.00p 4,124.00p 4,081.00p 4,087.00p 252470
25/04/2023 4,104.00p 4,148.00p 4,090.00p 4,133.00p 278597
24/04/2023 4,122.00p 4,154.00p 4,112.49p 4,141.00p 481592
21/04/2023 4,133.00p 4,149.00p 4,070.00p 4,120.00p 388101
20/04/2023 4,122.00p 4,122.00p 4,076.00p 4,114.00p 609370
19/04/2023 4,104.00p 4,122.00p 4,086.00p 4,112.00p 147283
18/04/2023 4,138.00p 4,152.00p 4,092.00p 4,116.00p 373741
17/04/2023 4,084.00p 4,118.00p 4,082.00p 4,097.00p 144393
14/04/2023 4,087.00p 4,126.00p 4,072.00p 4,072.00p 241994
13/04/2023 4,058.00p 4,110.00p 4,058.00p 4,068.00p 291370
12/04/2023 4,047.00p 4,086.00p 4,043.89p 4,052.00p 362003
11/04/2023 4,008.00p 4,055.00p 4,008.00p 4,044.00p 178591
06/04/2023 3,970.00p 3,986.05p 3,957.86p 3,983.00p 121726
05/04/2023 4,011.00p 4,015.99p 3,953.00p 3,970.00p 281321
04/04/2023 4,061.00p 4,068.00p 4,006.00p 4,010.00p 215255
03/04/2023 4,049.00p 4,049.00p 3,995.00p 4,035.00p 223471
31/03/2023 4,041.00p 4,072.00p 4,022.00p 4,053.00p 428458
30/03/2023 4,003.00p 4,044.00p 3,999.00p 4,037.00p 142035
29/03/2023 3,940.00p 3,981.00p 3,940.00p 3,976.00p 261737
28/03/2023 3,992.00p 3,994.00p 3,927.00p 3,945.00p 355390
27/03/2023 3,949.00p 3,992.00p 3,941.00p 3,970.00p 320250
24/03/2023 3,997.00p 3,997.00p 3,906.00p 3,923.00p 352529
23/03/2023 4,046.00p 4,046.00p 3,989.00p 4,002.00p 387987
22/03/2023 4,032.00p 4,058.00p 4,007.00p 4,039.00p 195275
21/03/2023 3,990.00p 4,041.00p 3,990.00p 4,032.00p 154193
20/03/2023 3,950.00p 4,013.00p 3,940.00p 3,997.00p 186987
17/03/2023 4,020.00p 4,063.00p 3,968.00p 3,976.00p 462007
16/03/2023 3,984.00p 4,023.00p 3,942.00p 4,020.00p 343831
15/03/2023 4,045.00p 4,045.00p 3,934.00p 3,950.00p 294180
14/03/2023 4,057.00p 4,071.00p 3,992.00p 4,044.00p 225910
13/03/2023 4,134.00p 4,142.00p 4,026.00p 4,026.00p 580365
10/03/2023 4,196.00p 4,202.00p 4,108.00p 4,130.00p 320313
09/03/2023 4,193.00p 4,217.00p 4,169.00p 4,202.00p 286939
08/03/2023 4,200.00p 4,204.00p 4,170.00p 4,195.00p 424049
07/03/2023 4,192.00p 4,248.00p 4,192.00p 4,222.00p 937426
06/03/2023 4,175.00p 4,215.00p 4,163.00p 4,212.00p 285047
03/03/2023 4,170.00p 4,187.00p 4,152.00p 4,179.00p 365010
02/03/2023 4,141.00p 4,184.00p 4,130.00p 4,158.00p 259373
01/03/2023 4,119.00p 4,217.00p 4,112.00p 4,162.00p 385250
28/02/2023 4,435.00p 4,435.00p 4,156.00p 4,174.00p 696298
27/02/2023 4,397.00p 4,420.00p 4,364.00p 4,374.00p 387236
24/02/2023 4,403.00p 4,440.00p 4,353.00p 4,377.00p 424633
23/02/2023 4,458.00p 4,469.00p 4,407.00p 4,408.00p 259544
22/02/2023 4,427.00p 4,463.00p 4,399.00p 4,444.00p 296576
21/02/2023 4,492.00p 4,496.00p 4,432.00p 4,439.00p 156379
20/02/2023 4,490.00p 4,505.00p 4,463.46p 4,491.00p 228598
17/02/2023 4,471.00p 4,502.00p 4,432.00p 4,490.00p 254317
16/02/2023 4,537.00p 4,549.00p 4,467.00p 4,497.00p 193177
15/02/2023 4,434.00p 4,507.00p 4,420.00p 4,506.00p 190330
14/02/2023 4,457.00p 4,503.00p 4,423.00p 4,423.00p 297185
13/02/2023 4,375.00p 4,436.00p 4,368.00p 4,432.00p 182308
10/02/2023 4,470.00p 4,471.00p 4,342.00p 4,371.00p 343501
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

*Close Price adjusted for both dividends and splits