Shares Magazine
4,786.00p+40.00 (+0.84%)30 May 2025, 16:38
Intertek Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 2, 2025 | 5015.00p | 5035.00p | 4928.00p | 5000.00p | 612,336 |
| Apr 1, 2025 | 5045.00p | 5090.00p | 5015.00p | 5045.00p | 462,456 |
| Mar 31, 2025 | 5015.00p | 5040.00p | 4972.00p | 5005.00p | 561,703 |
| Mar 28, 2025 | 4950.00p | 5020.00p | 4948.00p | 5020.00p | 389,392 |
| Mar 27, 2025 | 4932.00p | 4970.00p | 4920.00p | 4964.00p | 457,447 |
| Mar 26, 2025 | 4982.00p | 4998.00p | 4950.00p | 4954.00p | 358,917 |
| Mar 25, 2025 | 4940.00p | 4996.00p | 4940.00p | 4976.00p | 635,224 |
| Mar 24, 2025 | 4998.00p | 5030.00p | 4912.00p | 4942.00p | 556,399 |
| Mar 21, 2025 | 4878.00p | 4896.00p | 4856.00p | 4894.00p | 714,996 |
| Mar 20, 2025 | 4880.00p | 4932.00p | 4858.00p | 4910.00p | 316,516 |
| Mar 19, 2025 | 4872.00p | 4894.00p | 4824.00p | 4880.00p | 507,154 |
| Mar 18, 2025 | 4912.00p | 4912.00p | 4820.00p | 4866.00p | 262,470 |
| Mar 17, 2025 | 4878.00p | 4940.00p | 4870.00p | 4898.00p | 272,805 |
| Mar 14, 2025 | 4876.00p | 4912.00p | 4844.00p | 4886.00p | 369,680 |
| Mar 13, 2025 | 4972.00p | 4978.00p | 4850.00p | 4880.00p | 295,210 |
| Mar 12, 2025 | 4956.00p | 5020.00p | 4934.00p | 4994.00p | 429,129 |
| Mar 11, 2025 | 5155.00p | 5180.00p | 4958.00p | 4960.00p | 431,858 |
| Mar 10, 2025 | 5335.00p | 5335.00p | 5170.00p | 5170.00p | 603,579 |
| Mar 7, 2025 | 5210.00p | 5230.00p | 5150.00p | 5215.00p | 664,525 |
| Mar 6, 2025 | 5255.00p | 5305.00p | 5155.00p | 5210.00p | 1,065,096 |
| Mar 5, 2025 | 5385.00p | 5410.00p | 5200.00p | 5250.00p | 442,405 |
| Mar 4, 2025 | 5405.00p | 5575.00p | 5320.00p | 5385.00p | 701,862 |
| Mar 3, 2025 | 5145.00p | 5180.00p | 5095.00p | 5155.00p | 274,641 |
| Feb 28, 2025 | 5085.00p | 5170.00p | 5085.00p | 5135.00p | 693,246 |
| Feb 27, 2025 | 5080.00p | 5170.00p | 5080.00p | 5125.00p | 324,333 |
| Feb 26, 2025 | 5240.00p | 5270.00p | 5120.00p | 5120.00p | 322,516 |
| Feb 25, 2025 | 5235.00p | 5250.00p | 5185.00p | 5230.00p | 255,539 |
| Feb 24, 2025 | 5280.00p | 5280.00p | 5200.00p | 5260.00p | 270,438 |
| Feb 21, 2025 | 5275.00p | 5300.00p | 5240.00p | 5255.00p | 250,098 |
| Feb 20, 2025 | 5300.00p | 5300.00p | 5255.00p | 5280.00p | 175,816 |
| Feb 19, 2025 | 5315.00p | 5330.00p | 5252.50p | 5275.00p | 183,114 |
| Feb 18, 2025 | 5305.00p | 5340.00p | 5290.00p | 5310.00p | 184,396 |
| Feb 17, 2025 | 5310.00p | 5325.00p | 5280.00p | 5300.00p | 362,480 |
| Feb 14, 2025 | 5315.00p | 5317.03p | 5275.00p | 5315.00p | 423,272 |
| Feb 13, 2025 | 5430.00p | 5430.00p | 5280.00p | 5310.00p | 268,986 |
| Feb 12, 2025 | 5280.00p | 5340.00p | 5270.00p | 5340.00p | 292,457 |
| Feb 11, 2025 | 5115.00p | 5270.00p | 5115.00p | 5260.00p | 1,347,548 |
| Feb 10, 2025 | 5040.00p | 5121.55p | 5040.00p | 5100.00p | 1,212,983 |
| Feb 7, 2025 | 5075.00p | 5095.00p | 5040.00p | 5040.00p | 1,579,305 |
| Feb 6, 2025 | 5110.00p | 5130.00p | 5050.00p | 5080.00p | 210,743 |
| Feb 5, 2025 | 5050.00p | 5090.00p | 5005.00p | 5090.00p | 310,081 |
| Feb 4, 2025 | 5035.00p | 5070.00p | 4998.00p | 5055.00p | 339,969 |
| Feb 3, 2025 | 5030.00p | 5060.00p | 4982.00p | 5060.00p | 352,991 |
| Jan 31, 2025 | 5105.00p | 5125.00p | 5075.00p | 5110.00p | 1,518,656 |
| Jan 30, 2025 | 5060.00p | 5100.00p | 5050.00p | 5080.00p | 212,200 |
| Jan 29, 2025 | 5075.00p | 5110.00p | 5045.00p | 5070.00p | 315,300 |
| Jan 28, 2025 | 5025.00p | 5095.00p | 5025.00p | 5070.00p | 333,784 |
| Jan 27, 2025 | 5005.00p | 5130.00p | 4952.00p | 5030.00p | 733,220 |
| Jan 24, 2025 | 5080.00p | 5135.00p | 4972.00p | 5045.00p | 489,205 |
| Jan 23, 2025 | 4986.00p | 5005.00p | 4942.00p | 4978.00p | 349,973 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.