• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.48% Nasdaq Up0.29%

    More On ITRK.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Intertek Group plc (ITRK.L)

    -LSE
    3,137.00 Down 13.00(0.41%) 11:35AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 27, 20133,407.003,416.003,345.003,373.00368,0003,171.46
    Mar 26, 20133,358.003,405.003,345.003,401.00290,0003,197.79
    Mar 25, 20133,378.003,378.003,339.003,352.00391,9003,151.72
    Mar 22, 20133,332.003,379.003,322.003,365.00390,9003,163.94
    Mar 21, 20133,426.003,426.003,334.003,345.00342,5003,145.13
    Mar 20, 20133,436.003,459.003,418.003,434.00252,3003,228.82
    Mar 19, 20133,394.003,430.003,385.003,420.00316,3003,215.65
    Mar 18, 20133,366.003,401.003,353.003,394.00299,2003,191.21
    Mar 15, 20133,422.003,425.003,397.003,410.00621,3003,206.25
    Mar 14, 20133,424.003,430.003,411.003,420.00348,0003,215.65
    Mar 13, 20133,424.003,440.003,419.003,423.00284,4003,218.47
    Mar 12, 20133,440.003,446.003,430.003,430.00281,0003,225.06
    Mar 11, 20133,442.003,447.003,427.003,440.00256,4003,234.46
    Mar 8, 20133,435.003,474.003,426.003,436.00364,6003,230.70
    Mar 7, 20133,438.003,448.003,413.003,429.00315,8003,224.12
    Mar 6, 20133,447.003,459.533,426.003,436.00365,2003,230.70
    Mar 5, 20133,438.003,444.003,413.003,440.00404,1003,234.46
    Mar 4, 20133,509.003,509.003,370.003,423.00511,6003,218.47
    Mar 1, 20133,358.003,422.003,350.003,380.00495,7003,178.04
    Feb 28, 20133,339.003,353.003,320.003,339.00788,4003,139.49
    Feb 27, 20133,304.003,325.003,292.003,322.00331,4003,123.51
    Feb 26, 20133,304.003,313.013,290.003,300.00579,7003,102.82
    Feb 25, 20133,390.003,390.003,328.003,340.00325,8003,140.43
    Feb 22, 20133,337.003,435.003,337.003,396.00402,4003,193.09
    Feb 21, 20133,334.003,341.003,274.003,319.00222,7003,120.69
    Feb 20, 20133,318.003,380.003,315.003,363.00236,2003,162.06
    Feb 19, 20133,246.003,322.003,246.003,319.00194,3003,120.69
    Feb 18, 20133,273.003,280.003,249.003,258.00138,1003,063.33
    Feb 15, 20133,230.003,285.003,214.003,275.00344,5003,079.32
    Feb 14, 20133,233.003,249.003,217.003,236.00235,9003,042.65
    Feb 13, 20133,208.003,252.003,197.003,233.00291,6003,039.83
    Feb 12, 20133,211.003,226.003,196.003,206.00270,5003,014.44
    Feb 11, 20133,232.003,237.003,195.003,212.00206,4003,020.08
    Feb 8, 20133,185.003,237.003,165.003,230.00305,6003,037.01
    Feb 7, 20133,169.003,207.003,156.003,172.00391,1002,982.47
    Feb 6, 20133,186.003,221.003,159.003,173.00272,6002,983.41
    Feb 5, 20133,160.003,195.003,159.003,176.00310,1002,986.23
    Feb 4, 20133,181.003,183.003,138.003,158.00296,8002,969.31
    Feb 1, 20133,113.003,196.003,113.003,184.00389,8002,993.75
    Jan 31, 20133,101.003,126.003,088.003,109.00391,3002,923.24
    Jan 30, 20133,106.003,132.003,087.003,101.00272,5002,915.71
    Jan 29, 20133,125.003,125.003,088.003,106.00234,0002,920.41
    Jan 28, 20133,126.003,134.003,108.003,125.00243,8002,938.28
    Jan 25, 20133,092.003,147.003,092.003,130.00313,3002,942.98
    Jan 24, 20133,064.003,100.003,061.003,093.00275,0002,908.19
    Jan 23, 20133,024.003,094.003,023.003,067.00611,2002,883.74
    Jan 22, 20133,021.003,036.003,008.003,018.00311,9002,837.67
    Jan 21, 20133,022.003,031.003,002.003,029.00321,7002,848.02
    Jan 18, 20133,030.003,035.003,011.003,015.00511,4002,834.85
    Jan 17, 20133,027.003,034.003,001.003,030.00425,2002,848.96
    Jan 16, 20133,048.003,064.003,022.003,034.00580,2002,852.72
    Jan 15, 20133,051.003,055.003,037.003,050.00219,8002,867.76
    Jan 14, 20133,092.003,100.133,044.003,053.00256,7002,870.58
    Jan 11, 20133,104.003,135.003,094.003,100.00235,2002,914.77
    Jan 10, 20133,152.003,153.003,094.003,100.00301,8002,914.77
    Jan 9, 20133,139.003,187.003,139.003,160.00135,1002,971.19
    Jan 8, 20133,144.003,148.003,124.003,137.00228,9002,949.56
    Jan 7, 20133,200.003,200.003,143.003,150.00193,4002,961.79
    Jan 4, 20133,180.003,207.003,174.003,195.00244,6003,004.10
    Jan 3, 20133,217.003,223.003,168.003,185.00327,1002,994.69
    Jan 2, 20133,136.003,246.003,136.003,219.00422,8003,026.66
    Jan 1, 20133,099.003,099.003,099.003,099.0002,913.83
    Dec 31, 20123,124.003,131.003,080.003,099.0056,5002,913.83
    Dec 28, 20123,154.003,154.003,116.003,131.00105,1002,943.92
    Dec 27, 20123,147.003,179.003,133.003,151.00112,1002,962.73
    Dec 26, 20123,157.003,157.003,157.003,157.0002,968.37
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.