U.S. Markets open in 3 hrs 43 mins

Intertek Group plc (ITRK.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
4,362.00-34.00 (-0.77%)
As of 10:32AM BST. Market open.
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 20174,384.004,393.004,356.004,362.004,362.0044,663
Jun 26, 20174,406.004,424.004,395.004,396.004,396.0012,844
Jun 23, 20174,400.004,421.004,393.044,402.004,402.009,085
Jun 22, 20174,440.004,449.004,408.504,419.004,419.0083,362
Jun 21, 20174,414.004,451.004,401.004,441.004,441.0049,417
Jun 20, 20174,439.004,453.004,422.994,427.004,427.0011,703
Jun 19, 20174,411.004,451.004,401.004,438.004,438.00260,073
Jun 16, 20174,317.004,395.004,304.004,395.004,395.001,086,423
Jun 15, 20174,330.004,345.134,268.004,305.004,305.00392,294
Jun 14, 20174,321.004,362.004,306.434,334.004,334.00285,025
Jun 13, 20174,334.004,337.004,302.004,317.004,317.00413,592
Jun 12, 20174,318.004,328.004,297.004,322.004,322.00328,511
Jun 09, 20174,318.004,390.004,318.004,348.004,348.001,129,243
Jun 08, 20174,327.004,336.004,303.004,304.004,304.00400,687
Jun 07, 20174,320.004,348.004,309.004,314.004,314.00448,686
Jun 06, 20174,317.004,380.004,313.004,324.004,324.00356,516
Jun 05, 20174,340.004,346.004,321.004,325.004,325.00247,186
Jun 02, 20174,353.004,366.004,321.004,330.004,330.00424,770
Jun 01, 20174,333.004,338.004,310.004,338.004,338.00600,242
May 31, 20174,260.004,303.004,250.604,299.004,299.00980,444
May 30, 20174,295.004,295.004,206.004,250.004,250.00450,464
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, 20174,180.004,224.004,172.004,197.004,154.00364,175
May 16, 20174,154.004,214.004,133.004,195.004,152.02442,780
May 15, 20174,176.004,179.004,150.504,160.004,117.38393,337
May 12, 20174,155.004,170.004,139.004,169.004,126.29380,441
May 11, 20174,146.004,180.004,135.004,164.004,121.34384,471
May 10, 20174,173.004,176.004,110.004,150.004,107.48397,825
May 09, 20174,165.004,213.004,165.004,176.004,133.21262,250
May 08, 20174,143.004,196.004,105.004,175.004,132.23396,291
May 05, 20174,164.004,165.004,130.004,160.004,117.38243,079
May 04, 20174,163.004,172.504,141.004,160.004,117.38275,374
May 03, 20174,188.004,192.004,131.004,165.004,122.33514,530
May 02, 20174,066.004,200.004,063.004,200.004,156.97971,321
Apr 28, 20174,085.004,102.004,052.004,066.004,024.34364,989
Apr 27, 20174,070.004,087.004,050.004,086.004,044.14226,785
Apr 26, 20174,036.004,100.004,015.004,093.004,051.07321,990
Apr 25, 20174,058.004,058.004,033.004,051.004,009.50309,766
Apr 24, 20173,994.004,054.003,963.004,051.004,009.50310,768
Apr 21, 20173,936.003,966.003,930.003,950.003,909.53331,306
Apr 20, 20173,975.003,976.003,928.003,945.003,904.58444,288
Apr 19, 20173,927.003,981.003,927.003,981.003,940.21591,473
Apr 18, 20174,063.004,063.003,935.063,939.003,898.64505,861
Apr 13, 20174,060.004,073.004,021.004,063.004,021.37300,705
Apr 12, 20174,017.004,061.004,012.004,056.004,014.44343,369
Apr 11, 20173,987.004,021.003,967.004,016.003,974.85300,764
Apr 10, 20173,990.004,019.003,950.004,012.003,970.90288,306
Apr 07, 20173,963.004,030.003,951.003,998.003,957.04296,331
Apr 06, 20173,924.003,984.003,919.003,963.003,922.40342,055
Apr 05, 20173,956.003,984.003,941.003,949.003,908.54325,004
Apr 04, 20173,946.004,026.003,939.003,958.003,917.45432,482
Apr 03, 20173,954.003,961.003,918.003,931.003,890.73331,521
Mar 31, 20173,947.003,947.003,887.003,934.003,893.69418,358
Mar 30, 20173,919.003,950.003,913.003,950.003,909.53283,422
Mar 29, 20173,932.003,955.003,897.003,923.003,882.81344,669
Mar 28, 20173,936.003,936.003,904.003,928.003,887.76423,897
Mar 27, 20173,907.003,930.003,886.003,925.003,884.79488,355
Mar 24, 20173,915.003,935.003,903.003,921.003,880.83351,748
Mar 23, 20173,871.003,925.003,863.003,907.003,866.97353,517
Mar 22, 20173,867.003,883.003,826.003,871.003,831.34526,659
Mar 21, 20173,926.003,926.003,866.003,880.003,840.25760,480
Mar 20, 20173,909.003,926.003,896.003,917.003,876.87424,273
Mar 17, 20173,899.003,908.003,834.503,902.003,862.02598,235
Mar 16, 20173,980.004,024.003,873.503,899.003,859.05716,743
Mar 15, 20173,881.003,907.003,869.003,898.003,858.06375,451
Mar 14, 20173,890.003,898.003,873.003,887.003,847.18404,937
Mar 13, 20173,860.003,891.003,851.683,875.003,835.30558,054
Mar 10, 20173,802.003,870.003,789.003,855.003,815.50607,188
Mar 09, 20173,823.003,833.003,742.003,793.003,754.14806,198
Mar 08, 20173,760.003,863.003,758.003,790.003,751.17973,118
Mar 07, 20173,600.003,779.003,594.003,765.003,726.431,091,490
Mar 06, 20173,571.003,594.003,551.003,594.003,557.18618,583
Mar 03, 20173,582.003,586.003,547.003,568.003,531.44326,506
Mar 02, 20173,569.003,599.003,550.003,598.003,561.14386,549
Mar 01, 20173,531.003,588.003,528.003,582.003,545.30444,261
Feb 28, 20173,489.003,541.003,481.003,527.003,490.86547,939
Feb 27, 20173,464.003,481.003,448.003,472.003,436.43338,710
Feb 24, 20173,489.003,489.003,414.003,445.003,409.70511,814
Feb 23, 20173,507.003,512.003,472.003,482.003,446.33379,855
Feb 22, 20173,501.003,516.003,488.003,505.003,469.09364,641
Feb 21, 20173,517.003,523.003,500.003,506.003,470.08318,362
Feb 20, 20173,539.003,550.003,509.003,513.003,477.01255,655
Feb 17, 20173,533.003,550.003,524.003,538.003,501.75304,685
Feb 16, 20173,534.003,545.003,504.003,520.003,483.94277,013
Feb 15, 20173,495.003,540.003,490.003,534.003,497.79538,097
Feb 14, 20173,528.003,530.003,487.003,487.003,451.27476,539
Feb 13, 20173,546.003,564.003,528.003,528.003,491.85427,911
Feb 10, 20173,502.003,538.003,495.003,532.003,495.81289,662
Feb 09, 20173,483.003,505.003,474.003,501.003,465.13371,488
Feb 08, 20173,492.003,502.003,468.803,486.003,450.28351,605
Feb 07, 20173,480.003,508.003,464.003,500.003,464.14317,054
Feb 06, 20173,450.003,480.003,446.003,469.003,433.46305,782
Feb 03, 20173,451.003,466.003,440.003,457.003,421.58242,572
*Close price adjusted for dividends and splits.
Loading more data...