ITRK.L - Intertek Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20195,510.005,542.005,472.005,534.005,534.00214,078
Jun 13, 20195,480.005,528.005,466.005,508.005,508.00294,750
Jun 12, 20195,460.005,512.005,452.005,452.005,452.00488,473
Jun 11, 20195,486.005,490.005,440.005,480.005,480.00292,443
Jun 10, 20195,460.005,470.005,426.005,460.005,460.00162,958
Jun 07, 20195,402.005,464.005,384.005,432.005,432.00241,132
Jun 06, 20195,400.005,432.005,352.005,378.005,378.00229,797
Jun 05, 20195,282.005,400.005,272.005,382.005,382.00683,587
Jun 04, 20195,314.005,332.005,238.005,282.005,282.00393,831
Jun 03, 20195,276.005,332.005,202.005,332.005,332.00352,548
May 31, 20195,302.005,336.005,244.005,296.005,296.00342,709
May 30, 20195,284.005,354.005,248.005,346.005,346.00782,777
May 29, 20195,324.005,372.005,268.005,272.005,272.001,073,517
May 28, 20195,280.005,364.005,276.005,360.005,360.00965,241
May 24, 20195,168.005,286.005,156.005,242.005,242.00438,982
May 23, 20195,074.005,164.005,010.005,132.005,132.00470,891
May 22, 20195,092.005,204.005,062.005,186.005,186.00627,060
May 21, 20195,102.005,114.005,022.005,054.005,054.00563,826
May 20, 20195,110.005,140.005,048.005,050.005,050.00601,549
May 17, 20195,106.005,116.005,040.005,086.005,086.00320,299
May 16, 20195,060.005,126.005,030.005,108.005,108.00209,272
May 16, 201967.2 Dividend
May 15, 20195,068.005,136.005,046.005,124.005,056.80244,899
May 14, 20195,020.005,082.004,983.005,074.005,007.46378,482
May 13, 20195,130.005,136.004,956.004,989.004,923.57319,338
May 10, 20195,058.005,142.005,050.005,124.005,056.80252,285
May 09, 20195,184.005,184.005,024.005,024.004,958.11419,532
May 08, 20195,114.005,214.005,106.005,214.005,145.62462,826
May 07, 20195,258.005,264.005,126.005,126.005,058.77578,288
May 03, 20195,322.005,338.005,276.005,278.005,208.78214,849
May 02, 20195,312.005,320.005,270.005,320.005,250.23372,044
May 01, 20195,400.005,400.005,330.005,338.005,267.9976,186
Apr 30, 20195,400.005,408.005,340.005,350.005,279.84376,157
Apr 29, 20195,406.005,408.005,364.005,386.005,315.36204,342
Apr 26, 20195,376.005,394.005,328.005,392.005,321.29323,182
Apr 25, 20195,366.005,388.005,344.005,352.005,281.81268,969
Apr 24, 20195,324.005,366.005,312.005,356.005,285.76369,791
Apr 23, 20195,290.005,324.005,256.005,316.005,246.28418,188
Apr 18, 20195,280.005,330.005,240.005,330.005,260.10267,023
Apr 17, 20195,238.005,278.005,226.005,274.005,204.83379,942
Apr 16, 20195,222.005,256.005,174.005,228.005,159.44289,890
Apr 15, 20195,164.005,232.005,164.005,206.005,137.72295,378
Apr 12, 20195,120.005,170.005,108.005,170.005,102.20430,688
Apr 11, 20195,050.005,114.005,032.005,104.005,037.06283,155
Apr 10, 20194,980.005,046.004,980.005,038.004,971.93218,285
Apr 09, 20195,022.005,022.004,966.004,977.004,911.73478,533
Apr 08, 20195,004.005,042.004,985.005,028.004,962.06233,469
Apr 05, 20194,978.005,032.004,976.005,018.004,952.19279,552
Apr 04, 20194,950.005,012.004,938.004,983.004,917.65745,168
Apr 03, 20194,947.004,969.004,920.004,954.004,889.03454,666
Apr 02, 20194,924.004,973.004,881.004,943.004,878.17573,822
Apr 01, 20194,889.004,909.004,856.004,878.004,814.03310,056
Mar 29, 20194,801.004,868.004,801.004,857.004,793.30365,924
Mar 28, 20194,751.004,823.004,750.004,801.004,738.04379,775
Mar 27, 20194,775.004,781.004,699.004,744.004,681.78387,560
Mar 26, 20194,765.004,783.004,735.004,780.004,717.31344,275
Mar 25, 20194,736.004,745.004,686.004,745.004,682.77413,330
Mar 22, 20194,751.004,783.004,669.004,734.004,671.91769,866
Mar 21, 20194,762.004,801.004,742.004,770.004,707.44223,295
Mar 20, 20194,806.004,816.004,743.004,748.004,685.73784,299
Mar 19, 20194,773.004,822.004,762.004,800.004,737.05280,128
Mar 18, 20194,678.004,822.004,678.004,822.004,758.76627,471
Mar 15, 20194,633.004,720.004,630.004,676.004,614.68875,076
Mar 14, 20194,643.004,654.004,583.004,643.004,582.11716,748
Mar 13, 20194,643.004,694.004,618.004,670.004,608.75714,866
Mar 12, 20194,765.004,797.004,644.004,670.004,608.75947,835
Mar 11, 20194,792.004,810.004,732.004,765.004,702.51448,081
Mar 08, 20194,779.004,839.004,751.004,764.004,701.52418,303
Mar 07, 20194,853.004,902.004,809.004,835.004,771.59452,336
Mar 06, 20194,895.004,973.004,866.004,900.004,835.74571,616
Mar 05, 20195,188.005,188.004,986.004,996.004,930.48485,890
Mar 04, 20195,146.005,188.005,124.005,188.005,119.96457,597
Mar 01, 20195,120.005,144.005,094.005,120.005,052.85352,942
Feb 28, 20195,082.005,110.005,054.005,086.005,019.30384,494
Feb 27, 20195,114.005,136.005,058.005,082.005,015.35218,859
Feb 26, 20195,080.005,138.005,064.005,114.005,046.93202,878
Feb 25, 20195,150.005,172.005,100.005,130.005,062.72238,142
Feb 22, 20195,112.005,178.005,102.005,150.005,082.46204,869
Feb 21, 20195,130.005,142.005,024.005,094.005,027.19290,009
Feb 20, 20195,164.005,226.005,164.005,196.005,127.86123,513
Feb 19, 20195,170.005,194.005,152.005,152.005,084.43268,154
Feb 18, 20195,174.005,198.005,132.005,182.005,114.04164,368
Feb 15, 20195,242.005,246.005,184.005,188.005,119.96310,074
Feb 14, 20195,234.005,254.005,172.005,240.005,171.28316,872
Feb 13, 20195,140.005,226.005,130.005,194.005,125.88450,521
Feb 12, 20195,170.005,196.005,110.005,126.005,058.77336,901
Feb 11, 20195,056.005,148.005,048.005,148.005,080.49276,075
Feb 08, 20195,062.005,082.005,034.005,050.004,983.77220,210
Feb 07, 20195,034.005,096.005,028.005,028.004,962.06310,890
Feb 06, 20195,120.005,124.005,062.005,070.005,003.51215,416
Feb 05, 20195,044.005,128.004,945.005,110.005,042.98353,891
Feb 04, 20194,879.004,965.004,879.004,960.004,894.95231,877
Feb 01, 20194,907.004,907.004,803.004,878.004,814.03425,606
Jan 31, 20194,935.005,030.004,878.004,908.004,843.63444,916
Jan 30, 20194,915.004,979.004,915.004,951.004,886.07213,235
Jan 29, 20194,869.004,947.004,835.004,906.004,841.66219,825
Jan 28, 20194,823.004,894.004,823.004,843.004,779.49386,328
Jan 25, 20194,987.004,996.004,844.004,857.004,793.30455,439
Jan 24, 20195,022.005,108.004,924.004,938.004,873.24316,791
Jan 23, 20194,956.005,036.004,929.005,000.004,934.43753,120
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...