U.S. Markets closed

Intertek Group plc (ITRK.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
4,896.00+49.00 (+1.01%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20174,847.004,897.004,831.004,896.004,896.00276,435
Sep 21, 20174,889.004,890.004,836.004,847.004,847.00177,389
Sep 20, 20174,881.004,903.004,846.004,882.004,882.00282,676
Sep 19, 20174,899.004,916.004,856.004,862.004,862.00507,075
Sep 18, 20174,876.004,914.004,862.004,899.004,899.00283,146
Sep 15, 20174,932.004,959.004,844.004,857.004,857.00823,141
Sep 14, 20174,951.004,989.004,918.004,934.004,934.00547,260
Sep 13, 20174,984.004,985.004,948.004,960.004,960.00531,564
Sep 12, 20175,080.005,090.004,996.005,015.005,015.00836,790
Sep 11, 20175,070.005,100.005,054.555,090.005,090.00253,668
Sep 08, 20174,990.005,065.004,974.005,055.005,055.00267,948
Sep 07, 20174,979.005,010.004,962.005,000.005,000.00407,634
Sep 06, 20175,040.005,050.004,962.004,971.004,971.00584,508
Sep 05, 20175,085.005,120.005,035.005,050.005,050.00398,301
Sep 04, 20175,120.005,140.005,080.005,085.005,085.00212,402
Sep 01, 20175,125.005,160.005,115.005,140.005,140.00570,521
Aug 31, 20175,035.005,120.005,020.005,110.005,110.00674,983
Aug 30, 20174,992.005,025.034,971.005,020.005,020.00269,080
Aug 29, 20174,948.004,979.004,907.004,966.004,966.00382,874
Aug 25, 20174,957.004,980.004,925.004,948.004,948.00220,845
Aug 24, 20174,929.004,965.004,905.004,947.004,947.00609,212
Aug 23, 20174,925.004,928.004,881.004,920.004,920.00290,835
Aug 22, 20174,859.004,925.004,849.004,917.004,917.00275,459
Aug 21, 20174,821.004,865.004,811.004,831.004,831.00230,624
Aug 18, 20174,838.004,860.004,811.004,834.004,834.00343,028
Aug 17, 20174,823.004,876.004,822.004,848.004,848.00369,024
Aug 16, 20174,806.004,880.004,796.004,839.004,839.00374,837
Aug 15, 20174,751.004,810.004,741.004,810.004,810.00357,088
Aug 14, 20174,665.004,743.004,663.004,736.004,736.00270,651
Aug 11, 20174,701.004,701.004,644.004,663.004,663.00322,786
Aug 10, 20174,698.004,764.004,675.004,712.004,712.00406,066
Aug 09, 20174,630.004,700.004,615.004,683.004,683.00341,805
Aug 08, 20174,661.004,673.004,642.004,656.004,656.00268,956
Aug 07, 20174,700.004,702.004,644.004,651.004,651.00183,791
Aug 04, 20174,639.004,707.004,596.004,691.004,691.00250,920
Aug 03, 20174,623.004,680.004,606.004,639.004,639.00331,638
Aug 02, 20174,720.004,737.004,575.004,605.004,605.00562,207
Aug 01, 20174,388.004,719.004,388.004,695.004,695.00884,333
Jul 31, 20174,300.004,315.004,257.004,301.004,301.00549,437
Jul 28, 20174,325.004,354.004,300.004,304.004,304.00316,141
Jul 27, 20174,298.004,370.004,288.004,350.004,350.00382,613
Jul 26, 20174,257.004,318.004,256.004,298.004,298.00325,317
Jul 25, 20174,256.004,278.004,228.004,253.004,253.00248,535
Jul 24, 20174,311.004,314.004,216.004,239.004,239.00470,126
Jul 21, 20174,344.004,375.004,301.004,320.004,320.00295,654
Jul 20, 20174,351.004,353.004,306.004,345.004,345.00327,540
Jul 19, 20174,235.004,329.004,233.004,329.004,329.00480,782
Jul 18, 20174,218.004,289.004,176.004,230.004,230.00491,929
Jul 17, 20174,248.004,291.004,212.004,246.004,246.00374,973
Jul 14, 20174,291.004,297.004,250.004,254.004,254.001,141,252
Jul 13, 20174,298.004,302.004,271.004,288.004,288.00250,867
Jul 12, 20174,219.004,297.004,216.004,296.004,296.00343,411
Jul 11, 20174,223.004,234.004,159.004,212.004,212.00365,605
Jul 10, 20174,209.004,231.004,181.004,223.004,223.00325,685
Jul 07, 20174,172.004,200.004,160.004,195.004,195.00318,306
Jul 06, 20174,223.004,223.004,142.004,174.004,174.00266,588
Jul 05, 20174,183.004,227.004,172.004,225.004,225.00242,363
Jul 04, 20174,186.004,216.004,180.004,185.004,185.00195,991
Jul 03, 20174,160.004,214.004,137.004,193.004,193.00479,092
Jun 30, 20174,199.004,271.004,180.184,217.004,217.0014,481
Jun 29, 20174,308.004,299.584,213.004,217.004,217.0043,401
Jun 28, 20174,357.004,379.004,330.004,335.004,335.0044,996
Jun 27, 20174,384.004,385.004,354.004,372.934,372.9346,942
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...