• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up2.00% Nasdaq Up1.66%

    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
    2,668.00 Up 40.00(1.52%) Feb 12, 11:42AM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Sep 24, 20122,761.002,770.002,737.002,764.00191,5002,613.28
    Sep 21, 20122,776.002,783.002,749.002,776.00402,6002,624.63
    Sep 20, 20122,767.002,776.002,741.002,766.00247,1002,615.17
    Sep 19, 20122,758.002,778.002,750.002,771.00208,8002,619.90
    Sep 18, 20122,740.002,762.002,740.002,751.00284,6002,600.99
    Sep 17, 20122,714.002,755.002,712.002,743.00344,8002,593.43
    Sep 14, 20122,754.002,758.002,701.002,718.00496,1002,569.79
    Sep 13, 20122,759.002,773.002,729.002,729.00359,7002,580.19
    Sep 12, 20122,795.002,796.002,753.002,759.00205,0002,608.56
    Sep 11, 20122,850.002,856.002,785.002,792.00284,7002,639.76
    Sep 10, 20122,833.002,855.002,827.002,852.00183,6002,696.49
    Sep 7, 20122,862.002,866.702,836.002,841.00201,7002,686.09
    Sep 6, 20122,819.002,862.002,807.002,861.00257,0002,704.99
    Sep 5, 20122,770.002,830.002,770.002,811.00206,4002,657.72
    Sep 4, 20122,820.002,820.002,762.002,772.00201,8002,620.85
    Sep 3, 20122,805.002,819.032,785.002,814.00285,0002,660.56
    Aug 31, 20122,745.002,815.002,729.602,815.00677,7002,661.50
    Aug 30, 20122,722.002,748.002,720.002,745.00205,8002,595.32
    Aug 29, 20122,719.002,732.152,696.002,725.00214,5002,576.41
    Aug 28, 20122,735.002,743.002,699.932,715.00244,0002,566.96
    Aug 27, 20122,757.002,757.002,757.002,757.0002,606.67
    Aug 24, 20122,762.002,776.002,735.002,757.00181,1002,606.67
    Aug 23, 20122,787.002,791.002,739.002,743.00121,5002,593.43
    Aug 22, 20122,801.002,804.002,753.002,757.00195,7002,606.67
    Aug 21, 20122,820.002,839.002,792.002,816.00267,5002,662.45
    Aug 20, 20122,798.002,823.002,789.002,800.00219,3002,647.32
    Aug 17, 20122,804.002,805.002,777.002,795.00507,4002,642.59
    Aug 16, 20122,793.002,795.002,774.002,786.00231,2002,634.08
    Aug 15, 20122,780.002,800.002,765.002,781.00518,2002,629.36
    Aug 14, 20122,776.002,778.002,757.002,774.00171,2002,622.74
    Aug 13, 20122,779.002,782.002,750.002,762.00141,0002,611.39
    Aug 10, 20122,786.002,873.002,766.002,784.00282,2002,632.19
    Aug 9, 20122,790.002,790.002,759.002,778.00172,0002,626.52
    Aug 8, 20122,753.002,777.002,732.002,777.00259,7002,625.58
    Aug 7, 20122,756.002,790.002,721.002,763.00228,9002,612.34
    Aug 6, 20122,752.002,800.002,752.002,762.00373,8002,611.39
    Aug 3, 20122,750.002,771.002,737.002,761.00367,7002,610.45
    Aug 2, 20122,762.002,777.002,715.002,736.00335,5002,586.81
    Aug 1, 20122,746.002,781.002,744.002,761.00276,6002,610.45
    Jul 31, 20122,853.002,853.002,730.002,734.00518,4002,584.92
    Jul 30, 20122,820.002,850.002,805.002,842.00196,1002,687.03
    Jul 27, 20122,839.002,848.002,778.002,814.00401,7002,660.56
    Jul 26, 20122,708.002,936.002,706.002,831.00816,3002,676.63
    Jul 25, 20122,698.002,723.002,684.002,691.00483,8002,544.26
    Jul 24, 20122,706.002,719.002,692.002,692.00355,0002,545.21
    Jul 23, 20122,780.002,800.002,696.002,704.00271,6002,556.55
    Jul 20, 20122,804.002,820.002,767.002,792.00289,0002,639.76
    Jul 19, 20122,771.002,815.002,771.002,815.00239,2002,661.50
    Jul 18, 20122,742.002,778.002,732.002,770.00210,8002,618.96
    Jul 17, 20122,732.002,734.002,709.002,727.00293,6002,578.30
    Jul 16, 20122,710.002,725.002,695.002,723.00342,4002,574.52
    Jul 13, 20122,674.002,703.002,665.002,703.00327,0002,555.61
    Jul 12, 20122,680.002,701.002,646.002,671.00446,2002,525.36
    Jul 11, 20122,693.002,709.002,679.002,692.00486,2002,545.21
    Jul 10, 20122,670.002,702.002,660.002,698.00592,3002,550.88
    Jul 9, 20122,698.002,698.002,650.002,659.00273,3002,514.01
    Jul 6, 20122,703.002,710.002,675.002,690.00375,5002,543.32
    Jul 5, 20122,705.002,743.002,696.002,719.00200,1002,570.74
    Jul 4, 20122,715.002,719.642,698.002,705.00159,4002,557.50
    Jul 3, 20122,692.002,717.002,677.002,717.00182,2002,568.85
    Jul 2, 20122,665.002,696.002,663.942,694.00262,0002,547.10
    Jun 29, 20122,660.002,685.002,655.002,672.00303,4002,526.30
    Jun 28, 20122,619.002,646.002,588.002,617.00232,8002,474.30
    Jun 27, 20122,580.002,627.002,560.002,627.00315,4002,483.75
    Jun 26, 20122,552.002,583.002,546.002,576.00329,0002,435.54
    Jun 25, 20122,569.002,575.002,545.002,561.00145,8002,421.35
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.