• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    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
    2,355.00 Up 22.00(0.94%) Dec 19, 11:36AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 25, 20123,157.003,157.003,157.003,157.0003,064.17
    Dec 24, 20123,150.003,157.003,122.003,157.0057,2003,064.17
    Dec 21, 20123,132.003,156.003,112.003,137.00413,6003,044.76
    Dec 20, 20123,112.003,178.003,111.003,136.00216,9003,043.79
    Dec 19, 20123,085.003,167.003,084.003,128.00385,1003,036.02
    Dec 18, 20123,081.003,113.003,055.093,082.00332,1002,991.37
    Dec 17, 20123,073.003,092.003,072.003,076.00236,2002,985.55
    Dec 14, 20123,082.003,094.003,070.003,079.00272,2002,988.46
    Dec 13, 20123,085.003,096.003,074.003,084.00334,5002,993.32
    Dec 12, 20123,108.003,118.003,058.003,072.00421,4002,981.67
    Dec 11, 20123,110.003,138.003,098.003,102.00236,6003,010.79
    Dec 10, 20123,131.003,134.003,095.003,126.00147,7003,034.08
    Dec 7, 20123,131.003,143.003,107.003,130.00264,3003,037.96
    Dec 6, 20123,102.003,150.003,102.003,129.00257,0003,036.99
    Dec 5, 20123,106.003,115.003,076.003,088.00219,5002,997.20
    Dec 4, 20123,117.003,126.003,100.003,104.00188,3003,012.73
    Dec 3, 20123,100.003,128.003,091.003,115.00183,9003,023.40
    Nov 30, 20123,118.003,136.003,082.003,090.00421,3002,999.14
    Nov 29, 20123,031.003,071.003,029.003,059.00238,6002,969.05
    Nov 28, 20123,019.003,034.003,007.003,023.00415,8002,934.11
    Nov 27, 20122,975.003,032.002,972.003,023.00621,5002,934.11
    Nov 26, 20122,953.002,967.002,944.002,964.00471,4002,876.84
    Nov 23, 20122,950.002,968.002,941.002,960.00167,6002,872.96
    Nov 22, 20122,898.002,970.002,898.002,946.00308,4002,859.37
    Nov 21, 20122,878.002,903.002,869.002,898.00311,4002,812.79
    Nov 20, 20122,827.002,883.002,827.002,876.00476,5002,791.43
    Nov 19, 20122,801.002,839.002,754.002,836.00435,7002,752.61
    Nov 16, 20122,835.002,851.002,810.002,836.00319,0002,752.61
    Nov 15, 20122,830.002,831.002,810.002,828.00241,1002,744.84
    Nov 14, 20122,879.002,884.002,835.002,838.00315,2002,754.55
    Nov 13, 20122,871.002,881.002,845.002,878.00233,1002,793.37
    Nov 12, 20122,863.002,872.002,841.002,867.00185,8002,782.70
    Nov 9, 20122,852.002,881.002,837.002,856.00151,5002,772.02
    Nov 8, 20122,870.002,893.002,849.002,861.00391,2002,776.87
    Nov 7, 20122,876.002,908.002,848.002,866.00340,1002,781.73
    Nov 6, 20122,865.002,873.002,848.002,867.00220,3002,782.70
    Nov 5, 20122,877.002,881.002,839.002,852.00187,7002,768.14
    Nov 2, 20122,829.002,913.002,824.502,876.00904,1002,791.43
    Nov 1, 20122,823.002,840.002,811.002,839.00181,2002,755.52
    Oct 31, 20122,828.002,848.002,812.002,819.00217,7002,736.11
    Oct 31, 201213.00 Dividend
    Oct 30, 20122,828.002,847.002,823.002,840.00167,2002,743.87
    Oct 29, 20122,827.002,839.002,810.002,830.00223,9002,734.21
    Oct 26, 20122,820.002,841.002,802.002,831.00276,3002,735.18
    Oct 25, 20122,805.002,837.002,797.002,830.00155,9002,734.21
    Oct 24, 20122,816.002,816.002,786.002,803.00243,6002,708.13
    Oct 23, 20122,839.002,839.002,798.002,800.00370,0002,705.23
    Oct 22, 20122,804.002,841.002,804.002,836.00178,4002,740.01
    Oct 19, 20122,832.002,832.002,809.002,819.00313,6002,723.58
    Oct 18, 20122,838.002,843.002,813.002,830.00216,1002,734.21
    Oct 17, 20122,830.002,834.002,822.002,828.00318,4002,732.28
    Oct 16, 20122,819.002,838.002,799.852,834.00296,1002,738.08
    Oct 15, 20122,770.002,821.862,764.002,804.00268,0002,709.09
    Oct 12, 20122,734.002,786.002,721.002,773.00430,5002,679.14
    Oct 11, 20122,695.002,760.002,695.002,742.00324,8002,649.19
    Oct 10, 20122,711.002,717.002,689.002,697.00207,9002,605.71
    Oct 9, 20122,742.002,744.502,700.062,718.00221,7002,626.00
    Oct 8, 20122,722.002,749.002,722.002,749.00196,6002,655.95
    Oct 5, 20122,728.002,751.002,727.002,741.00798,9002,648.22
    Oct 4, 20122,725.002,732.002,720.002,724.00440,8002,631.80
    Oct 3, 20122,723.002,737.002,717.002,725.00300,5002,632.77
    Oct 2, 20122,728.002,745.002,728.002,733.00264,1002,640.49
    Oct 1, 20122,738.002,752.002,732.002,746.00267,3002,653.05
    Sep 28, 20122,745.002,755.002,732.002,740.00294,9002,647.26
    Sep 27, 20122,734.002,741.002,712.002,735.00219,0002,642.43
    Sep 26, 20122,697.002,740.002,691.002,720.00279,3002,627.93
    Sep 25, 20122,766.002,774.002,711.002,712.00357,1002,620.21
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.