ITRK.L - Intertek Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20185,166.005,172.005,122.205,124.005,124.008,518
Jan 23, 20185,236.005,268.005,174.005,178.005,178.00531,927
Jan 22, 20185,264.005,266.005,222.005,230.005,230.00265,372
Jan 19, 20185,224.005,316.005,224.005,274.005,274.00326,167
Jan 18, 20185,276.005,278.005,194.005,224.005,224.00228,960
Jan 17, 20185,234.005,280.005,220.005,262.005,262.00245,349
Jan 16, 20185,196.005,230.005,178.005,230.005,230.00242,239
Jan 15, 20185,214.005,214.005,168.005,188.005,188.00179,031
Jan 12, 20185,210.005,230.005,174.005,212.005,212.00328,311
Jan 11, 20185,230.005,232.005,192.005,208.005,208.00405,989
Jan 10, 20185,280.005,294.005,214.005,218.005,218.00334,555
Jan 09, 20185,280.005,308.005,260.005,274.005,274.00316,955
Jan 08, 20185,318.005,334.005,270.005,284.005,284.00310,966
Jan 05, 20185,258.005,332.005,238.005,318.005,318.00355,006
Jan 04, 20185,208.005,258.005,202.005,254.005,254.00450,680
Jan 03, 20185,082.005,230.005,068.005,202.005,202.00326,042
Jan 02, 20185,190.005,210.005,086.005,122.005,122.00334,294
Dec 29, 20175,145.005,210.005,145.005,190.005,190.00161,718
Dec 28, 20175,160.005,170.005,145.005,145.005,145.00237,335
Dec 27, 20175,165.005,175.005,135.005,150.005,150.00477,239
Dec 22, 20175,155.005,200.005,155.005,165.005,165.0087,690
Dec 21, 20175,125.005,175.005,110.005,175.005,175.00452,647
Dec 20, 20175,095.005,170.005,080.005,135.005,135.00452,037
Dec 19, 20175,090.005,120.005,065.005,105.005,105.00241,643
Dec 18, 20175,045.005,130.005,025.005,100.005,100.00317,633
Dec 15, 20175,005.005,060.004,997.005,045.005,045.00506,670
Dec 14, 20175,090.005,095.005,020.005,020.005,020.00610,188
Dec 13, 20175,050.005,115.005,015.005,055.505,055.50463,846
Dec 12, 20175,030.005,060.005,015.005,030.005,030.00359,993
Dec 11, 20175,060.005,105.005,030.005,030.005,030.00473,580
Dec 08, 20175,125.005,140.005,035.005,050.005,050.00626,173
Dec 07, 20175,170.005,200.005,125.005,140.005,140.00365,809
Dec 06, 20175,195.005,210.005,150.005,165.005,165.00281,561
Dec 05, 20175,230.005,240.005,170.005,190.005,190.00256,759
Dec 04, 20175,220.005,280.005,205.005,220.005,220.00337,785
Dec 01, 20175,220.005,250.005,145.005,175.005,175.00539,252
Nov 30, 20175,200.005,230.005,125.005,230.005,230.00599,756
Nov 29, 20175,195.005,265.005,180.005,225.005,225.00526,856
Nov 28, 20175,230.005,250.005,215.005,230.005,230.00249,550
Nov 27, 20175,150.005,250.005,140.005,230.005,230.00342,915
Nov 24, 20175,175.005,190.005,140.005,150.005,150.00442,285
Nov 23, 20175,150.005,230.005,105.005,170.005,170.00286,365
Nov 22, 20175,160.005,225.005,100.005,165.005,165.00508,667
Nov 21, 20175,300.005,305.005,130.005,175.005,175.00800,028
Nov 20, 20175,325.005,425.005,300.005,405.005,405.00421,587
Nov 17, 20175,330.005,400.005,310.005,315.005,315.00908,228
Nov 16, 20175,320.005,330.005,275.005,330.005,330.00385,846
Nov 15, 20175,255.005,325.005,250.005,305.005,305.00427,170
Nov 14, 20175,255.005,365.005,255.005,330.005,330.00375,882
Nov 13, 20175,385.005,390.005,285.005,340.005,340.00324,837
Nov 10, 20175,370.005,405.005,350.005,365.005,365.00262,862
Nov 09, 20175,360.005,400.005,325.005,350.005,350.00271,307
Nov 08, 20175,385.005,390.005,345.005,350.005,350.00244,486
Nov 07, 20175,365.005,415.005,315.005,385.005,385.00300,903
Nov 06, 20175,375.005,405.005,360.005,360.005,360.00248,341
Nov 03, 20175,315.005,370.005,305.005,370.005,370.00236,436
Nov 02, 20175,300.005,330.005,280.005,320.005,320.00311,580
Nov 01, 20175,470.005,470.005,320.005,325.005,325.00356,828
Oct 31, 20175,340.005,445.005,340.005,425.005,425.00541,874
Oct 30, 20175,285.005,360.005,285.005,350.005,350.00387,953
Oct 27, 20175,285.005,325.005,260.005,300.005,300.00356,208
Oct 26, 20175,245.005,270.005,160.005,270.005,270.00374,868
Oct 25, 20175,190.005,255.005,170.005,225.005,225.00337,965
Oct 24, 20175,155.005,210.005,145.005,185.005,185.00236,954
Oct 23, 20175,145.005,165.005,110.005,160.005,160.00206,777
Oct 20, 20175,175.005,195.005,125.005,135.005,135.00323,549
Oct 19, 20175,185.005,205.005,120.005,165.005,165.00553,955
Oct 18, 20175,100.005,190.005,080.005,170.005,170.00472,909
Oct 17, 20175,195.005,200.005,125.005,125.005,125.00407,161
Oct 16, 20175,190.005,230.005,120.005,200.005,200.00513,212
Oct 13, 20175,210.005,220.005,180.005,205.005,205.00299,984
Oct 12, 20175,170.005,210.005,145.005,210.005,210.00168,256
Oct 11, 20175,190.005,190.005,140.005,155.005,155.00270,619
Oct 10, 20175,170.005,195.005,145.005,155.005,155.00273,677
Oct 09, 20175,140.005,170.005,115.455,170.005,170.00439,645
Oct 06, 20175,125.005,155.005,120.005,145.005,145.00338,430
Oct 05, 20175,120.005,150.005,095.005,115.005,115.00362,308
Oct 04, 20175,080.005,160.005,080.005,120.005,120.00554,875
Oct 03, 20175,055.005,085.005,020.005,075.005,075.00259,763
Oct 02, 20174,986.005,055.004,981.005,050.005,050.00431,337
Sep 29, 20174,970.005,000.224,935.004,982.004,982.00564,619
Sep 28, 20174,854.004,961.004,854.004,955.004,955.00460,579
Sep 28, 201723.5 Dividend
Sep 27, 20174,892.004,900.904,855.004,872.004,848.50370,317
Sep 26, 20174,873.004,889.004,842.004,884.004,860.44352,159
Sep 25, 20174,893.004,903.004,863.004,883.004,859.45233,247
Sep 22, 20174,847.004,897.004,831.004,896.004,872.38276,435
Sep 21, 20174,889.004,890.004,836.004,847.004,823.62177,389
Sep 20, 20174,881.004,903.004,846.004,882.004,858.45282,676
Sep 19, 20174,899.004,916.004,856.004,862.004,838.55507,075
Sep 18, 20174,876.004,914.004,862.004,899.004,875.37283,146
Sep 15, 20174,932.004,959.004,844.004,857.004,833.57823,141
Sep 14, 20174,951.004,989.004,918.004,934.004,910.20547,260
Sep 13, 20174,984.004,985.004,948.004,960.004,936.08531,564
Sep 12, 20175,080.005,090.004,996.005,015.004,990.81836,790
Sep 11, 20175,070.005,100.005,054.555,090.005,065.45253,668
Sep 08, 20174,990.005,065.004,974.005,055.005,030.62267,948
Sep 07, 20174,979.005,010.004,962.005,000.004,975.88407,634
Sep 06, 20175,040.005,050.004,962.004,971.004,947.02584,508
Sep 05, 20175,085.005,120.005,035.005,050.005,025.64398,301
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...