1. Share Prices

  2. Intertek Group PLC (ITRK)

4,764.00p-36.00 (-0.75%)14 Jan 2025, 17:40
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
Jan 14, 20254820.00p4840.00p4764.00p4764.00p354,040
Jan 13, 20254760.00p4846.00p4732.00p4800.00p409,531
Jan 10, 20254828.00p4834.00p4768.00p4786.00p1,931,963
Jan 9, 20254776.00p4850.00p4762.00p4848.00p228,212
Jan 8, 20254742.00p4802.00p4726.00p4784.00p396,847
Jan 7, 20254684.00p4738.00p4668.00p4730.00p222,299
Jan 6, 20254680.00p4730.00p4656.00p4696.00p334,372
Jan 3, 20254658.00p4682.00p4626.00p4634.00p320,005
Jan 2, 20254718.00p4750.00p4664.00p4678.00p130,976
Dec 31, 20244614.00p4728.00p4614.00p4728.00p151,154
Dec 30, 20244664.00p4676.00p4642.00p4654.00p96,844
Dec 27, 20244668.00p4688.00p4648.00p4680.00p120,933
Dec 24, 20244660.00p4694.00p4636.00p4688.00p62,392
Dec 23, 20244652.00p4692.00p4632.00p4664.00p167,103
Dec 20, 20244682.00p4686.00p4624.00p4660.00p484,258
Dec 19, 20244684.00p4690.00p4656.00p4682.00p180,236
Dec 18, 20244756.00p4768.00p4720.00p4720.00p215,680
Dec 17, 20244748.00p4778.00p4720.00p4742.00p607,042
Dec 16, 20244776.00p4794.00p4736.00p4768.00p351,715
Dec 13, 20244812.00p4814.00p4766.00p4786.00p187,899
Dec 12, 20244770.00p4820.00p4760.00p4800.00p330,315
Dec 11, 20244750.00p4828.00p4708.00p4796.00p666,716
Dec 10, 20244790.00p4816.00p4754.00p4754.00p558,008
Dec 9, 20244842.00p4856.00p4784.00p4808.00p266,568
Dec 6, 20244858.00p4872.00p4814.00p4826.00p1,741,786
Dec 5, 20244814.00p4866.00p4788.00p4866.00p805,508
Dec 4, 20244716.00p4756.00p4670.00p4756.00p264,437
Dec 3, 20244670.00p4716.00p4660.00p4716.00p251,629
Dec 2, 20244698.00p4708.00p4640.00p4672.00p290,015
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
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:
09 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC345.0012.38
Ocado Group PLC295.709.52
Persimmon PLC1,114.005.49
Integrafin Holdings PLC336.504.67
International Workplace Group PLC155.204.44
Wizz Air Holdings PLC1,245.003.58

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC73.70-7.76
Jd Sports Fashion PLC90.18-6.36
Games Workshop Group PLC12,440.00-5.97
Aston Martin Lagonda Global Holdings PLC101.20-4.08
Genus PLC1,424.00-3.78
Next PLC9,028.00-3.44
Risers/fallers data from previous trading day. Today's data available from 8:15am.