Dow Up0.11% Nasdaq Up0.41%

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
3,499.00 Up 20.00(0.57%) Jul 1, 11:40AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Dec 25, 20123,157.003,157.003,157.003,157.0002,968.37
Dec 24, 20123,150.003,157.003,122.003,157.0057,2002,968.37
Dec 21, 20123,132.003,156.003,112.003,137.00413,6002,949.56
Dec 20, 20123,112.003,178.003,111.003,136.00216,9002,948.62
Dec 19, 20123,085.003,167.003,084.003,128.00385,1002,941.10
Dec 18, 20123,081.003,113.003,055.093,082.00332,1002,897.85
Dec 17, 20123,073.003,092.003,072.003,076.00236,2002,892.21
Dec 14, 20123,082.003,094.003,070.003,079.00272,2002,895.03
Dec 13, 20123,085.003,096.003,074.003,084.00334,5002,899.73
Dec 12, 20123,108.003,118.003,058.003,072.00421,4002,888.45
Dec 11, 20123,110.003,138.003,098.003,102.00236,6002,916.65
Dec 10, 20123,131.003,134.003,095.003,126.00147,7002,939.22
Dec 7, 20123,131.003,143.003,107.003,130.00264,3002,942.98
Dec 6, 20123,102.003,150.003,102.003,129.00257,0002,942.04
Dec 5, 20123,106.003,115.003,076.003,088.00219,5002,903.49
Dec 4, 20123,117.003,126.003,100.003,104.00188,3002,918.53
Dec 3, 20123,100.003,128.003,091.003,115.00183,9002,928.88
Nov 30, 20123,118.003,136.003,082.003,090.00421,3002,905.37
Nov 29, 20123,031.003,071.003,029.003,059.00238,6002,876.22
Nov 28, 20123,019.003,034.003,007.003,023.00415,8002,842.37
Nov 27, 20122,975.003,032.002,972.003,023.00621,5002,842.37
Nov 26, 20122,953.002,967.002,944.002,964.00471,4002,786.90
Nov 23, 20122,950.002,968.002,941.002,960.00167,6002,783.14
Nov 22, 20122,898.002,970.002,898.002,946.00308,4002,769.97
Nov 21, 20122,878.002,903.002,869.002,898.00311,4002,724.84
Nov 20, 20122,827.002,883.002,827.002,876.00476,5002,704.16
Nov 19, 20122,801.002,839.002,754.002,836.00435,7002,666.55
Nov 16, 20122,835.002,851.002,810.002,836.00319,0002,666.55
Nov 15, 20122,830.002,831.002,810.002,828.00241,1002,659.03
Nov 14, 20122,879.002,884.002,835.002,838.00315,2002,668.43
Nov 13, 20122,871.002,881.002,845.002,878.00233,1002,706.04
Nov 12, 20122,863.002,872.002,841.002,867.00185,8002,695.69
Nov 9, 20122,852.002,881.002,837.002,856.00151,5002,685.35
Nov 8, 20122,870.002,893.002,849.002,861.00391,2002,690.05
Nov 7, 20122,876.002,908.002,848.002,866.00340,1002,694.75
Nov 6, 20122,865.002,873.002,848.002,867.00220,3002,695.69
Nov 5, 20122,877.002,881.002,839.002,852.00187,7002,681.59
Nov 2, 20122,829.002,913.002,824.502,876.00904,1002,704.16
Nov 1, 20122,823.002,840.002,811.002,839.00181,2002,669.37
Oct 31, 20122,828.002,848.002,812.002,819.00217,7002,650.56
Oct 31, 201214.4444 Dividend
Oct 30, 20122,828.002,847.002,823.002,840.00167,2002,656.73
Oct 29, 20122,827.002,839.002,810.002,830.00223,9002,647.37
Oct 26, 20122,820.002,841.002,802.002,831.00276,3002,648.31
Oct 25, 20122,805.002,837.002,797.002,830.00155,9002,647.37
Oct 24, 20122,816.002,816.002,786.002,803.00243,6002,622.11
Oct 23, 20122,839.002,839.002,798.002,800.00370,0002,619.31
Oct 22, 20122,804.002,841.002,804.002,836.00178,4002,652.99
Oct 19, 20122,832.002,832.002,809.002,819.00313,6002,637.08
Oct 18, 20122,838.002,843.002,813.002,830.00216,1002,647.37
Oct 17, 20122,830.002,834.002,822.002,828.00318,4002,645.50
Oct 16, 20122,819.002,838.002,799.852,834.00296,1002,651.11
Oct 15, 20122,770.002,821.862,764.002,804.00268,0002,623.05
Oct 12, 20122,734.002,786.002,721.002,773.00430,5002,594.05
Oct 11, 20122,695.002,760.002,695.002,742.00324,8002,565.05
Oct 10, 20122,711.002,717.002,689.002,697.00207,9002,522.96
Oct 9, 20122,742.002,744.502,700.062,718.00221,7002,542.60
Oct 8, 20122,722.002,749.002,722.002,749.00196,6002,571.60
Oct 5, 20122,728.002,751.002,727.002,741.00798,9002,564.11
Oct 4, 20122,725.002,732.002,720.002,724.00440,8002,548.21
Oct 3, 20122,723.002,737.002,717.002,725.00300,5002,549.15
Oct 2, 20122,728.002,745.002,728.002,733.00264,1002,556.63
Oct 1, 20122,738.002,752.002,732.002,746.00267,3002,568.79
Sep 28, 20122,745.002,755.002,732.002,740.00294,9002,563.18
Sep 27, 20122,734.002,741.002,712.002,735.00219,0002,558.50
Sep 26, 20122,697.002,740.002,691.002,720.00279,3002,544.47
Sep 25, 20122,766.002,774.002,711.002,712.00357,1002,536.99
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.