4,985.00p+16.00 (+0.32%)28 Mar 2024, 18:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Intertek Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Mar 5, 20244750.00p4972.00p4746.00p4905.00p717,858
Mar 4, 20244593.00p4621.00p4548.00p4621.00p459,182
Mar 1, 20244653.00p4653.00p4565.00p4588.00p465,637
Feb 29, 20244619.00p4650.00p4610.00p4622.00p635,596
Feb 28, 20244612.00p4645.00p4605.00p4611.00p226,386
Feb 27, 20244649.00p4658.00p4603.00p4620.00p284,019
Feb 26, 20244624.00p4660.00p4622.00p4651.00p279,991
Feb 23, 20244631.00p4670.00p4610.00p4645.00p535,123
Feb 22, 20244521.00p4652.00p4521.00p4639.00p748,228
Feb 21, 20244500.00p4535.00p4470.00p4478.00p183,341
Feb 20, 20244469.00p4501.00p4465.90p4491.00p164,135
Feb 19, 20244420.00p4481.80p4401.00p4479.00p210,945
Feb 16, 20244386.00p4430.00p4381.00p4430.00p981,670
Feb 15, 20244425.00p4439.00p4348.00p4348.00p317,395
Feb 14, 20244326.00p4388.00p4326.00p4379.00p336,424
Feb 13, 20244396.00p4396.00p4286.00p4323.00p263,728
Feb 12, 20244461.00p4478.00p4361.00p4416.00p309,598
Feb 9, 20244436.00p4508.00p4436.00p4467.00p430,236
Feb 8, 20244393.00p4445.00p4382.00p4434.00p349,771
Feb 7, 20244473.00p4493.00p4372.00p4388.00p326,917
Feb 6, 20244477.00p4478.00p4447.00p4477.00p334,412
Feb 5, 20244463.00p4496.00p4451.00p4455.00p145,123
Feb 2, 20244522.00p4548.00p4465.00p4465.00p212,618
Feb 1, 20244485.00p4525.00p4478.00p4481.00p216,124
Jan 31, 20244508.00p4541.00p4493.00p4493.00p383,594
Jan 30, 20244515.00p4539.00p4504.00p4506.00p329,145
Jan 29, 20244507.00p4515.00p4474.00p4478.00p229,744
Jan 26, 20244384.00p4476.00p4384.00p4458.00p584,463
Jan 25, 20244384.00p4405.00p4365.00p4384.00p238,975
Jan 24, 20244368.39p4396.00p4355.00p4390.00p172,588
Jan 23, 20244332.00p4371.00p4315.00p4360.00p289,375
Jan 22, 20244327.00p4337.00p4295.00p4314.00p216,205
Jan 19, 20244313.00p4340.00p4270.00p4294.00p295,561
Showing 1 to 50 of 253