4,985.00p+16.00 (+0.32%)28 Mar 2024, 18:45
Intertek Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 4988.00p | 5016.00p | 4967.00p | 4985.00p | 649,238 |
Mar 27, 2024 | 4973.00p | 4996.00p | 4933.00p | 4969.00p | 268,225 |
Mar 26, 2024 | 4927.00p | 4962.41p | 4910.00p | 4961.00p | 369,239 |
Mar 25, 2024 | 4881.00p | 4919.00p | 4858.00p | 4917.00p | 516,946 |
Mar 22, 2024 | 4912.00p | 4915.00p | 4856.00p | 4913.00p | 528,958 |
Mar 21, 2024 | 4904.00p | 4915.00p | 4849.00p | 4886.00p | 1,133,462 |
Mar 20, 2024 | 4863.00p | 4938.00p | 4843.00p | 4843.00p | 374,036 |
Mar 19, 2024 | 4827.00p | 4857.00p | 4800.00p | 4857.00p | 518,342 |
Mar 18, 2024 | 4838.00p | 4889.00p | 4817.00p | 4849.00p | 284,889 |
Mar 15, 2024 | 4865.00p | 4914.00p | 4791.00p | 4846.00p | 986,001 |
Mar 14, 2024 | 5022.00p | 5033.19p | 4922.00p | 4946.00p | 561,343 |
Mar 13, 2024 | 5068.00p | 5068.00p | 5011.22p | 5016.00p | 243,564 |
Mar 12, 2024 | 4997.00p | 5062.00p | 4980.00p | 5062.00p | 333,207 |
Mar 11, 2024 | 4943.00p | 4963.00p | 4920.00p | 4961.00p | 273,381 |
Mar 8, 2024 | 4956.00p | 4976.00p | 4938.04p | 4962.00p | 260,277 |
Mar 7, 2024 | 4951.00p | 4992.00p | 4930.00p | 4960.00p | 667,560 |
Mar 6, 2024 | 4968.00p | 4968.00p | 4842.00p | 4959.00p | 649,355 |
Mar 5, 2024 | 4750.00p | 4972.00p | 4746.00p | 4905.00p | 717,858 |
Mar 4, 2024 | 4593.00p | 4621.00p | 4548.00p | 4621.00p | 459,182 |
Mar 1, 2024 | 4653.00p | 4653.00p | 4565.00p | 4588.00p | 465,637 |
Feb 29, 2024 | 4619.00p | 4650.00p | 4610.00p | 4622.00p | 635,596 |
Feb 28, 2024 | 4612.00p | 4645.00p | 4605.00p | 4611.00p | 226,386 |
Feb 27, 2024 | 4649.00p | 4658.00p | 4603.00p | 4620.00p | 284,019 |
Feb 26, 2024 | 4624.00p | 4660.00p | 4622.00p | 4651.00p | 279,991 |
Feb 23, 2024 | 4631.00p | 4670.00p | 4610.00p | 4645.00p | 535,123 |
Feb 22, 2024 | 4521.00p | 4652.00p | 4521.00p | 4639.00p | 748,228 |
Feb 21, 2024 | 4500.00p | 4535.00p | 4470.00p | 4478.00p | 183,341 |
Feb 20, 2024 | 4469.00p | 4501.00p | 4465.90p | 4491.00p | 164,135 |
Feb 19, 2024 | 4420.00p | 4481.80p | 4401.00p | 4479.00p | 210,945 |
Feb 16, 2024 | 4386.00p | 4430.00p | 4381.00p | 4430.00p | 981,670 |
Feb 15, 2024 | 4425.00p | 4439.00p | 4348.00p | 4348.00p | 317,395 |
Feb 14, 2024 | 4326.00p | 4388.00p | 4326.00p | 4379.00p | 336,424 |
Feb 13, 2024 | 4396.00p | 4396.00p | 4286.00p | 4323.00p | 263,728 |
Feb 12, 2024 | 4461.00p | 4478.00p | 4361.00p | 4416.00p | 309,598 |
Feb 9, 2024 | 4436.00p | 4508.00p | 4436.00p | 4467.00p | 430,236 |
Feb 8, 2024 | 4393.00p | 4445.00p | 4382.00p | 4434.00p | 349,771 |
Feb 7, 2024 | 4473.00p | 4493.00p | 4372.00p | 4388.00p | 326,917 |
Feb 6, 2024 | 4477.00p | 4478.00p | 4447.00p | 4477.00p | 334,412 |
Feb 5, 2024 | 4463.00p | 4496.00p | 4451.00p | 4455.00p | 145,123 |
Feb 2, 2024 | 4522.00p | 4548.00p | 4465.00p | 4465.00p | 212,618 |
Feb 1, 2024 | 4485.00p | 4525.00p | 4478.00p | 4481.00p | 216,124 |
Jan 31, 2024 | 4508.00p | 4541.00p | 4493.00p | 4493.00p | 383,594 |
Jan 30, 2024 | 4515.00p | 4539.00p | 4504.00p | 4506.00p | 329,145 |
Jan 29, 2024 | 4507.00p | 4515.00p | 4474.00p | 4478.00p | 229,744 |
Jan 26, 2024 | 4384.00p | 4476.00p | 4384.00p | 4458.00p | 584,463 |
Jan 25, 2024 | 4384.00p | 4405.00p | 4365.00p | 4384.00p | 238,975 |
Jan 24, 2024 | 4368.39p | 4396.00p | 4355.00p | 4390.00p | 172,588 |
Jan 23, 2024 | 4332.00p | 4371.00p | 4315.00p | 4360.00p | 289,375 |
Jan 22, 2024 | 4327.00p | 4337.00p | 4295.00p | 4314.00p | 216,205 |
Jan 19, 2024 | 4313.00p | 4340.00p | 4270.00p | 4294.00p | 295,561 |
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 |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.