U.S. Markets closed

Intertek Group plc (ITRK.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
4,291.7959-22.20 (-0.44%)
At close: 5:03PM BST
DateOpenHighLowCloseAdj Close*Volume
May 26, 20174,244.004,303.004,175.004,295.004,295.00768,241
May 25, 20174,318.004,332.004,304.004,314.004,314.00209,297
May 24, 20174,290.004,310.004,247.004,302.004,302.00353,508
May 23, 20174,256.004,292.004,249.004,272.004,272.00348,337
May 22, 20174,236.004,283.004,206.004,256.004,256.00485,621
May 19, 20174,151.004,199.004,141.004,167.004,167.00541,573
May 18, 20174,144.004,159.004,125.004,140.004,140.00413,617
May 18, 201743 Dividend
May 17, 20174,180.004,224.004,172.004,197.004,197.00364,175
May 16, 20174,154.004,214.004,133.004,195.004,195.00442,780
May 15, 20174,176.004,179.004,150.504,160.004,160.00393,337
May 12, 20174,155.004,170.004,139.004,169.004,169.00380,441
May 11, 20174,146.004,180.004,135.004,164.004,164.00384,471
May 10, 20174,173.004,176.004,110.004,150.004,150.00397,825
May 09, 20174,165.004,213.004,165.004,176.004,176.00262,250
May 08, 20174,143.004,196.004,105.004,175.004,175.00396,291
May 05, 20174,164.004,165.004,130.004,160.004,160.00243,079
May 04, 20174,163.004,172.504,141.004,160.004,160.00275,374
May 03, 20174,188.004,192.004,131.004,165.004,165.00514,530
May 02, 20174,066.004,200.004,063.004,200.004,200.00971,321
Apr 28, 20174,085.004,102.004,052.004,066.004,066.00364,989
Apr 27, 20174,070.004,087.004,050.004,086.004,086.00226,785
Apr 26, 20174,036.004,100.004,015.004,093.004,093.00321,990
Apr 25, 20174,058.004,058.004,033.004,051.004,051.00309,766
Apr 24, 20173,994.004,054.003,963.004,051.004,051.00310,768
Apr 21, 20173,936.003,966.003,930.003,950.003,950.00331,306
Apr 20, 20173,975.003,976.003,928.003,945.003,945.00444,288
Apr 19, 20173,927.003,981.003,927.003,981.003,981.00591,473
Apr 18, 20174,063.004,063.003,935.063,939.003,939.00505,861
Apr 13, 20174,060.004,073.004,021.004,063.004,063.00300,705
Apr 12, 20174,017.004,061.004,012.004,056.004,056.00343,369
Apr 11, 20173,987.004,021.003,967.004,016.004,016.00300,764
Apr 10, 20173,990.004,019.003,950.004,012.004,012.00288,306
Apr 07, 20173,963.004,030.003,951.003,998.003,998.00296,331
Apr 06, 20173,924.003,984.003,919.003,963.003,963.00342,055
Apr 05, 20173,956.003,984.003,941.003,949.003,949.00325,004
Apr 04, 20173,946.004,026.003,939.003,958.003,958.00432,482
Apr 03, 20173,954.003,961.003,918.003,931.003,931.00331,521
Mar 31, 20173,947.003,947.003,887.003,934.003,934.00418,358
Mar 30, 20173,919.003,950.003,913.003,950.003,950.00283,422
Mar 29, 20173,932.003,955.003,897.003,923.003,923.00344,669
Mar 28, 20173,936.003,936.003,904.003,928.003,928.00423,897
Mar 27, 20173,907.003,930.003,886.003,925.003,925.00488,355
Mar 24, 20173,915.003,935.003,903.003,921.003,921.00351,748
Mar 23, 20173,871.003,925.003,863.003,907.003,907.00353,517
Mar 22, 20173,867.003,883.003,826.003,871.003,871.00526,659
Mar 21, 20173,926.003,926.003,866.003,880.003,880.00760,480
Mar 20, 20173,909.003,926.003,896.003,917.003,917.00424,273
Mar 17, 20173,899.003,908.003,834.503,902.003,902.00598,235
Mar 16, 20173,980.004,024.003,873.503,899.003,899.00716,743
Mar 15, 20173,881.003,907.003,869.003,898.003,898.00375,451
Mar 14, 20173,890.003,898.003,873.003,887.003,887.00404,937
Mar 13, 20173,860.003,891.003,851.683,875.003,875.00558,054
Mar 10, 20173,802.003,870.003,789.003,855.003,855.00607,188
Mar 09, 20173,823.003,833.003,742.003,793.003,793.00806,198
Mar 08, 20173,760.003,863.003,758.003,790.003,790.00973,118
Mar 07, 20173,600.003,779.003,594.003,765.003,765.001,091,490
Mar 06, 20173,571.003,594.003,551.003,594.003,594.00618,583
Mar 03, 20173,582.003,586.003,547.003,568.003,568.00326,506
Mar 02, 20173,569.003,599.003,550.003,598.003,598.00386,549
Mar 01, 20173,531.003,588.003,528.003,582.003,582.00444,261
Feb 28, 20173,489.003,541.003,481.003,527.003,527.00547,939
Feb 27, 20173,464.003,481.003,448.003,472.003,472.00338,710
Feb 24, 20173,489.003,489.003,414.003,445.003,445.00511,814
Feb 23, 20173,507.003,512.003,472.003,482.003,482.00379,855
Feb 22, 20173,501.003,516.003,488.003,505.003,505.00364,641
Feb 21, 20173,517.003,523.003,500.003,506.003,506.00318,362
Feb 20, 20173,539.003,550.003,509.003,513.003,513.00255,655
Feb 17, 20173,533.003,550.003,524.003,538.003,538.00304,685
Feb 16, 20173,534.003,545.003,504.003,520.003,520.00277,013
Feb 15, 20173,495.003,540.003,490.003,534.003,534.00538,097
Feb 14, 20173,528.003,530.003,487.003,487.003,487.00476,539
Feb 13, 20173,546.003,564.003,528.003,528.003,528.00427,911
Feb 10, 20173,502.003,538.003,495.003,532.003,532.00289,662
Feb 09, 20173,483.003,505.003,474.003,501.003,501.00371,488
Feb 08, 20173,492.003,502.003,468.803,486.003,486.00351,605
Feb 07, 20173,480.003,508.003,464.003,500.003,500.00317,054
Feb 06, 20173,450.003,480.003,446.003,469.003,469.00305,782
Feb 03, 20173,451.003,466.003,440.003,457.003,457.00242,572
Feb 02, 20173,402.003,457.003,389.003,437.003,437.00415,878
Feb 01, 20173,397.003,445.003,397.003,419.003,419.00327,535
Jan 31, 20173,410.003,431.003,383.003,392.003,392.00652,897
Jan 30, 20173,421.003,448.003,390.003,400.003,400.00428,390
Jan 27, 20173,492.003,492.003,425.003,447.003,447.00315,176
Jan 26, 20173,470.003,478.003,460.003,476.003,476.00373,730
Jan 25, 20173,435.003,471.003,424.003,465.003,465.00379,098
Jan 24, 20173,458.003,462.003,410.003,429.003,429.00494,029
Jan 23, 20173,450.003,459.003,423.003,444.003,444.00494,441
Jan 20, 20173,483.003,500.003,454.003,457.003,457.00504,375
Jan 19, 20173,520.003,525.003,462.003,478.003,478.00399,857
Jan 18, 20173,443.003,474.003,420.003,462.003,462.00441,195
Jan 17, 20173,502.003,510.003,405.003,449.003,449.00882,193
Jan 16, 20173,545.003,577.003,533.003,563.003,563.00317,485
Jan 13, 20173,547.003,553.003,536.003,547.003,547.00248,414
Jan 12, 20173,512.003,557.003,487.003,550.003,550.00317,124
Jan 11, 20173,469.003,524.003,469.003,510.003,510.00296,369
Jan 10, 20173,465.003,494.003,455.003,467.003,467.00219,783
Jan 09, 20173,491.003,506.003,469.003,479.003,479.00235,987
Jan 06, 20173,434.003,486.003,431.003,480.003,480.00197,140
Jan 05, 20173,461.003,477.003,433.003,437.003,437.00293,892
*Close price adjusted for dividends and splits.
Loading more data...