Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Intertek Group Historic Prices

 
     
Date Open High Low Close Volume
Jun 4, 2020 5,510.00 5,622.00 5,434.00 5,478.00 265,437
Jun 3, 2020 5,562.00 5,580.00 5,382.54 5,552.00 488,103
Jun 2, 2020 5,604.00 5,606.00 5,534.00 5,536.00 238,708
Jun 1, 2020 5,600.00 5,680.00 5,514.00 5,554.00 290,034
May 29, 2020 5,638.00 5,650.00 5,506.00 5,506.00 1,660,763
May 28, 2020 5,526.00 5,692.00 5,436.00 5,670.00 540,305
May 27, 2020 5,482.00 5,514.00 5,356.00 5,466.00 510,139
May 26, 2020 5,344.00 5,418.00 5,270.00 5,418.00 777,334
May 25, 2020 5,238.00 0.00 0.00 5,178.00 0
May 22, 2020 5,238.00 5,316.00 5,110.00 5,178.00 682,622
May 21, 2020 5,146.00 5,314.00 5,020.00 5,238.00 673,586
May 20, 2020 4,750.00 4,987.00 4,750.00 4,938.00 396,782
May 19, 2020 4,778.00 4,916.00 4,740.00 4,808.00 407,401
May 18, 2020 4,514.00 4,730.00 4,505.00 4,705.00 517,034
May 15, 2020 4,435.00 4,492.00 4,400.00 4,458.00 331,671
May 14, 2020 4,665.00 4,703.00 4,393.00 4,416.00 355,027
May 13, 2020 4,772.00 4,797.00 4,698.00 4,711.00 332,842
May 12, 2020 4,725.00 4,869.00 4,709.00 4,820.00 415,081
May 11, 2020 4,783.00 4,813.00 4,720.31 4,751.00 367,298
May 8, 2020 0.00 0.00 0.00 4,722.00 0
May 7, 2020 4,630.00 4,746.00 4,630.00 4,722.00 300,726
May 6, 2020 4,556.00 4,700.00 4,541.00 4,655.00 516,831
May 5, 2020 4,533.00 4,600.00 4,528.00 4,576.00 926,932
May 4, 2020 4,540.00 4,635.00 4,483.00 4,518.00 703,223
May 1, 2020 4,685.00 4,685.00 4,536.00 4,574.00 387,867
Apr 30, 2020 4,980.00 4,980.00 4,740.00 4,750.00 422,435
Apr 29, 2020 4,853.00 4,964.00 4,819.00 4,934.00 243,617
Apr 28, 2020 4,702.00 4,861.00 4,699.92 4,861.00 576,670
Apr 27, 2020 4,753.00 4,818.00 4,719.00 4,740.00 304,102
Apr 24, 2020 4,967.00 4,967.00 4,726.00 4,726.00 396,001
Apr 23, 2020 4,954.00 5,052.00 4,908.00 5,052.00 265,701
Apr 22, 2020 4,969.00 5,022.00 4,920.00 4,959.00 259,379
Apr 21, 2020 4,959.00 5,036.00 4,892.00 4,899.00 290,686
Apr 20, 2020 4,977.00 5,020.00 4,894.00 5,016.00 271,241
Apr 17, 2020 4,853.00 4,976.00 4,807.00 4,959.00 437,500
Apr 16, 2020 4,765.00 4,808.00 4,689.00 4,719.00 496,547
Apr 15, 2020 4,853.00 4,869.00 4,723.00 4,760.00 371,387
Apr 14, 2020 4,887.00 4,905.00 4,797.00 4,893.00 414,888
Apr 13, 2020 4,815.00 0.00 0.00 4,842.00 0
Apr 10, 2020 4,815.00 4,880.00 4,740.00 4,842.00 403,446
Apr 9, 2020 4,815.00 4,880.00 4,740.00 4,842.00 403,446
Apr 8, 2020 4,561.00 4,736.00 4,547.00 4,724.00 448,330
Apr 7, 2020 4,680.00 4,740.00 4,568.00 4,620.00 1,424,476
Apr 6, 2020 4,493.00 4,567.00 4,394.00 4,518.00 744,146
Apr 3, 2020 4,361.00 4,458.00 4,310.00 4,458.00 367,107
Apr 2, 2020 4,423.00 4,504.00 4,267.00 4,370.00 717,504
Apr 1, 2020 4,540.00 4,611.00 4,417.00 4,417.00 624,865
Mar 31, 2020 4,695.00 4,790.00 4,647.00 4,726.00 575,636
Mar 30, 2020 4,739.00 4,799.00 4,487.00 4,633.00 679,022
Mar 27, 2020 4,803.00 4,840.00 4,499.00 4,714.00 1,256,119
Showing 1 to 50 of 260