1. Share Prices

  2. Intertek Group PLC (ITRK)

4,716.00p-40.00 (-0.84%)29 Nov 2024, 17:39
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
Nov 29, 20244744.00p4750.00p4668.00p4716.00p499,919
Nov 28, 20244732.00p4762.00p4718.00p4756.00p180,657
Nov 27, 20244664.00p4758.00p4648.00p4736.00p517,646
Nov 26, 20244512.00p4702.00p4502.00p4662.00p560,099
Nov 25, 20244524.00p4540.00p4490.00p4512.00p1,454,043
Nov 22, 20244492.00p4506.00p4458.00p4498.00p324,066
Nov 21, 20244442.00p4466.00p4420.00p4460.00p292,792
Nov 20, 20244512.00p4517.60p4428.00p4430.00p320,640
Nov 19, 20244504.00p4518.00p4467.73p4492.00p312,243
Nov 18, 20244426.00p4504.00p4415.56p4504.00p340,048
Nov 15, 20244462.00p4474.00p4394.00p4420.00p385,220
Nov 14, 20244430.00p4496.00p4408.00p4492.00p941,016
Nov 13, 20244478.00p4500.00p4412.00p4432.00p499,873
Nov 12, 20244586.00p4586.00p4508.00p4510.00p332,856
Nov 11, 20244626.00p4656.00p4596.00p4612.00p263,415
Nov 8, 20244548.00p4614.00p4546.00p4610.00p367,241
Nov 7, 20244522.00p4580.00p4500.00p4538.00p485,762
Nov 6, 20244762.00p4774.00p4512.00p4518.00p690,712
Nov 5, 20244648.00p4758.00p4646.00p4742.00p242,131
Nov 4, 20244700.00p4740.00p4668.00p4668.00p184,366
Nov 1, 20244638.00p4732.00p4614.00p4722.00p400,674
Oct 31, 20244692.00p4700.93p4648.00p4648.00p525,218
Oct 30, 20244744.00p4764.00p4714.00p4730.00p430,103
Oct 29, 20244822.00p4822.00p4749.42p4760.00p657,838
Oct 28, 20244806.00p4828.00p4756.00p4800.00p350,664
Oct 25, 20244804.00p4808.10p4676.00p4784.00p579,509
Oct 24, 20244870.00p4884.00p4834.00p4836.00p191,067
Oct 23, 20244866.00p4888.00p4818.00p4844.00p1,157,445
Oct 22, 20244896.00p4922.00p4848.00p4884.00p863,729
Oct 21, 20245060.00p5065.00p4918.00p4918.00p456,711
Oct 18, 20245145.00p5150.00p5083.20p5115.00p282,157
Oct 17, 20245085.00p5160.00p5045.00p5160.00p416,385
Oct 16, 20245085.00p5105.00p5065.00p5080.00p331,438
Oct 15, 20245135.00p5145.00p5105.00p5105.00p250,643
Oct 14, 20245030.00p5095.00p5020.00p5095.00p266,925
Oct 11, 20245020.00p5060.00p4992.00p5035.00p376,974
Oct 10, 20245115.00p5115.00p5020.00p5025.00p339,794
Oct 9, 20245090.00p5135.00p5071.50p5135.00p226,301
Oct 8, 20245070.00p5090.00p5020.00p5075.00p357,048
Oct 7, 20245130.00p5170.00p5075.00p5090.00p187,587
Oct 4, 20245110.00p5120.00p5020.00p5080.00p246,184
Oct 3, 20245100.00p5155.00p5092.78p5125.00p310,534
Oct 2, 20245140.00p5160.00p5090.00p5095.00p892,822
Oct 1, 20245175.00p5210.00p5145.00p5160.00p156,891
Sep 30, 20245180.00p5220.00p5135.00p5160.00p335,387
Sep 27, 20245160.00p5240.00p5121.62p5240.00p597,052
Sep 26, 20245195.00p5225.00p5171.97p5190.00p382,570
Sep 25, 20245105.00p5180.00p5100.00p5140.00p266,884
Sep 24, 20245105.00p5130.00p5055.00p5130.00p437,683
Sep 23, 20245010.00p5060.00p4978.00p5055.00p209,704
123456
Showing 1 to 50 of 254

Most Read

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:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,520.505.42
Dr. Martens PLC69.005.10
Direct Line Insurance Group PLC234.804.63
Imi PLC1,820.003.29
Raspberry Pi Holdings PLC363.803.00
Dowlais Group PLC59.202.96

Fallers

CompanyPrice% Chg
Bank Of Georgia Group PLC4,685.00-6.21
Tbc Bank Group PLC3,030.00-5.90
Bae Systems PLC1,227.00-4.88
W.A.G Payment Solutions PLC81.00-3.57
Qinetiq Group PLC415.20-3.49
Nextenergy Solar Fund Limited69.10-2.68
Risers/fallers data from previous trading day.