1. Share Prices

  2. Intertek Group PLC (ITRK)

4,954.00p+16.00 (+0.32%)17 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Intertek Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 20244920.00p4954.00p4912.00p4954.00p193,940
May 16, 20244928.00p4956.00p4912.00p4938.00p245,562
May 15, 20244904.00p4972.00p4904.00p4904.00p413,345
May 14, 20244916.00p4948.00p4890.00p4922.00p693,773
May 13, 20245000.00p5025.00p4884.00p4916.00p383,882
May 10, 20245060.00p5080.00p4992.00p5000.00p835,753
May 9, 20245100.00p5105.00p5050.00p5055.00p359,916
May 8, 20245025.00p5075.00p5015.00p5075.00p311,379
May 7, 20245060.00p5073.13p4974.00p5010.00p278,635
May 3, 20244934.00p5015.00p4916.00p4956.00p251,558
May 2, 20244922.00p4952.00p4888.00p4918.00p272,626
May 1, 20244920.00p4944.00p4890.00p4890.00p80,913
Apr 30, 20244934.00p4960.00p4912.00p4944.00p401,103
Apr 29, 20244956.00p4986.00p4913.25p4936.00p335,805
Apr 26, 20244982.00p4998.00p4884.00p4948.00p294,999
Apr 25, 20244954.00p5005.00p4898.00p4948.00p399,578
Apr 24, 20244996.00p5015.00p4950.00p4950.00p461,466
Apr 23, 20245015.00p5020.00p4990.00p4990.00p798,247
Apr 22, 20244972.00p4988.00p4902.00p4984.00p360,236
Apr 19, 20244864.00p4908.00p4836.00p4906.00p397,237
Apr 18, 20244882.00p4882.00p4826.00p4850.00p598,870
Apr 17, 20244828.00p4870.00p4824.00p4840.00p385,908
Apr 16, 20244760.00p4852.00p4748.00p4830.00p587,792
Apr 15, 20244806.00p4894.00p4796.00p4860.00p349,311
Apr 12, 20244876.00p4886.00p4790.00p4804.00p419,766
Apr 11, 20244858.00p4874.00p4812.00p4850.00p321,926
Apr 10, 20244890.00p4890.00p4822.00p4858.00p330,910
Apr 9, 20244828.00p4860.00p4823.26p4856.00p446,097
Apr 8, 20244844.00p4858.00p4794.00p4828.00p289,699
Apr 5, 20244820.00p4852.00p4782.00p4842.00p566,047
Apr 4, 20244908.00p4942.00p4896.00p4902.00p433,560
Apr 3, 20244914.00p4944.00p4876.00p4914.00p391,760
Apr 2, 20244962.00p4972.00p4916.00p4928.00p620,670
Mar 28, 20244988.00p5016.00p4967.00p4985.00p649,238
Mar 27, 20244973.00p4996.00p4933.00p4969.00p268,225
Mar 26, 20244927.00p4962.41p4910.00p4961.00p369,239
Mar 25, 20244881.00p4919.00p4858.00p4917.00p516,946
Mar 22, 20244912.00p4915.00p4856.00p4913.00p528,958
Mar 21, 20244904.00p4915.00p4849.00p4886.00p1,133,462
Mar 20, 20244863.00p4938.00p4843.00p4843.00p374,036
Mar 19, 20244827.00p4857.00p4800.00p4857.00p518,342
Mar 18, 20244838.00p4889.00p4817.00p4849.00p284,889
Mar 15, 20244865.00p4914.00p4791.00p4846.00p986,001
Mar 14, 20245022.00p5033.19p4922.00p4946.00p561,343
Mar 13, 20245068.00p5068.00p5011.22p5016.00p243,564
Mar 12, 20244997.00p5062.00p4980.00p5062.00p333,207
Mar 11, 20244943.00p4963.00p4920.00p4961.00p273,381
Mar 8, 20244956.00p4976.00p4938.04p4962.00p260,277
Mar 7, 20244951.00p4992.00p4930.00p4960.00p667,560
Mar 6, 20244968.00p4968.00p4842.00p4959.00p649,355
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.