- Share Prices
Intertek Group PLC (ITRK)
4,902.00p-36.00 (-0.73%)11 Jul 2025, 11:35
Intertek Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 10, 2025 | 4870.00p | 4956.00p | 4864.00p | 4938.00p | 309,566 |
Jul 9, 2025 | 4856.00p | 4878.00p | 4826.00p | 4834.00p | 251,075 |
Jul 8, 2025 | 4848.00p | 4856.00p | 4792.00p | 4842.00p | 195,153 |
Jul 7, 2025 | 4824.00p | 4856.00p | 4810.00p | 4848.00p | 175,584 |
Jul 4, 2025 | 4808.00p | 4840.00p | 4778.00p | 4834.00p | 188,785 |
Jul 3, 2025 | 4824.00p | 4852.00p | 4806.00p | 4832.00p | 160,831 |
Jul 2, 2025 | 4764.00p | 4802.00p | 4738.00p | 4802.00p | 199,372 |
Jul 1, 2025 | 4730.00p | 4748.00p | 4692.00p | 4736.00p | 581,490 |
Jun 30, 2025 | 4798.00p | 4814.00p | 4740.00p | 4740.00p | 479,215 |
Jun 27, 2025 | 4722.00p | 4810.00p | 4722.00p | 4794.00p | 191,107 |
Jun 26, 2025 | 4694.00p | 4740.00p | 4678.00p | 4726.00p | 298,370 |
Jun 25, 2025 | 4754.00p | 4776.00p | 4701.00p | 4714.00p | 243,505 |
Jun 24, 2025 | 4776.00p | 4824.00p | 4744.00p | 4744.00p | 655,320 |
Jun 23, 2025 | 4612.00p | 4718.00p | 4612.00p | 4718.00p | 685,327 |
Jun 20, 2025 | 4742.00p | 4772.00p | 4633.50p | 4646.00p | 1,169,061 |
Jun 19, 2025 | 4738.00p | 4750.00p | 4722.00p | 4734.00p | 322,474 |
Jun 18, 2025 | 4776.00p | 4778.00p | 4736.00p | 4766.00p | 503,753 |
Jun 17, 2025 | 4752.00p | 4770.00p | 4728.00p | 4750.00p | 587,334 |
Jun 16, 2025 | 4768.00p | 4812.00p | 4744.00p | 4778.00p | 301,830 |
Jun 13, 2025 | 4766.00p | 4798.00p | 4748.00p | 4762.00p | 619,306 |
Jun 12, 2025 | 4806.00p | 4852.00p | 4786.00p | 4836.00p | 508,925 |
Jun 11, 2025 | 4790.00p | 4862.00p | 4788.00p | 4826.00p | 827,827 |
Jun 10, 2025 | 4762.00p | 4809.00p | 4758.00p | 4786.00p | 484,658 |
Jun 9, 2025 | 4754.00p | 4768.00p | 4742.00p | 4752.00p | 379,944 |
Jun 6, 2025 | 4728.00p | 4752.00p | 4696.00p | 4742.00p | 265,131 |
Jun 5, 2025 | 4774.00p | 4782.00p | 4748.00p | 4752.00p | 894,311 |
Jun 4, 2025 | 4762.00p | 4810.00p | 4742.00p | 4772.00p | 845,902 |
Jun 3, 2025 | 4760.00p | 4760.61p | 4706.00p | 4752.00p | 997,471 |
Jun 2, 2025 | 4764.00p | 4776.00p | 4724.00p | 4754.00p | 529,277 |
May 30, 2025 | 4746.00p | 4824.00p | 4746.00p | 4786.00p | 1,052,295 |
May 29, 2025 | 4766.00p | 4794.00p | 4722.00p | 4746.00p | 427,761 |
May 28, 2025 | 4770.00p | 4854.00p | 4770.00p | 4808.00p | 470,061 |
May 27, 2025 | 4800.00p | 4872.00p | 4784.00p | 4784.00p | 454,554 |
May 23, 2025 | 4750.00p | 4804.00p | 4676.00p | 4758.00p | 516,400 |
May 22, 2025 | 4864.00p | 4880.00p | 4694.00p | 4758.00p | 709,484 |
May 21, 2025 | 4938.00p | 4970.00p | 4906.00p | 4920.00p | 444,241 |
May 20, 2025 | 4950.00p | 4974.00p | 4924.00p | 4956.00p | 250,992 |
May 19, 2025 | 4922.00p | 4942.00p | 4880.00p | 4942.00p | 1,187,430 |
May 16, 2025 | 5000.00p | 5010.00p | 4928.00p | 4958.00p | 416,092 |
May 15, 2025 | 4922.00p | 4996.00p | 4910.00p | 4996.00p | 406,278 |
May 14, 2025 | 4930.00p | 4986.00p | 4914.00p | 4938.00p | 320,949 |
May 13, 2025 | 4848.00p | 4936.00p | 4838.00p | 4936.00p | 204,769 |
May 12, 2025 | 4758.00p | 4892.00p | 4758.00p | 4862.00p | 404,669 |
May 9, 2025 | 4708.00p | 4739.00p | 4696.00p | 4738.00p | 218,632 |
May 8, 2025 | 4680.00p | 4714.24p | 4658.00p | 4688.00p | 852,898 |
May 7, 2025 | 4672.00p | 4684.00p | 4622.00p | 4648.00p | 325,098 |
May 6, 2025 | 4688.00p | 4706.00p | 4628.00p | 4662.00p | 323,546 |
May 2, 2025 | 4618.00p | 4692.00p | 4618.00p | 4640.00p | 475,640 |
May 1, 2025 | 4584.00p | 4594.00p | 4560.00p | 4594.00p | 201,677 |
Apr 30, 2025 | 4554.00p | 4596.00p | 4528.00p | 4584.00p | 354,515 |