5,650.00p-2.00 (-0.04 %)28 Jan 2021, 14:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Intertek Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 27, 20215696.00p5696.00p5590.00p5652.00p823,445
Jan 26, 20215662.00p5694.00p5610.00p5628.00p751,086
Jan 25, 20215600.00p5662.00p5578.00p5630.00p294,724
Jan 22, 20215562.00p5608.00p5514.00p5594.00p214,961
Jan 21, 20215560.00p5600.00p5526.44p5552.00p212,382
Jan 20, 20215506.00p5606.00p5506.00p5556.00p453,521
Jan 19, 20215554.00p5584.00p5484.00p5496.00p283,465
Jan 18, 20215550.00p5610.00p5548.00p5548.00p117,760
Jan 15, 20215574.00p5624.00p5520.00p5574.00p250,504
Jan 14, 20215732.00p5732.00p5588.00p5600.00p519,506
Jan 13, 20215652.00p5718.00p5614.00p5652.00p393,759
Jan 12, 20215712.00p5726.55p5578.00p5578.00p330,557
Jan 11, 20215844.00p5878.00p5722.00p5722.00p327,337
Jan 8, 20215910.00p5910.00p5776.00p5836.00p411,990
Jan 7, 20215936.00p5936.00p5759.38p5810.00p253,738
Jan 6, 20215752.00p5922.00p5686.62p5874.00p380,833
Jan 5, 20215810.00p5884.14p5776.00p5802.00p138,758
Jan 4, 20215718.00p5944.00p5700.00p5870.00p290,140
Dec 31, 20205684.00p5698.76p5608.00p5648.00p146,018
Dec 30, 20205926.00p5936.00p5784.00p5800.00p197,526
Dec 29, 20205844.00p6020.00p5844.00p5932.00p334,015
Dec 24, 20205774.00p5818.00p5726.00p5760.00p39,984
Dec 23, 20205772.00p5830.00p5758.00p5790.00p315,156
Dec 22, 20205804.00p5846.00p5774.00p5830.00p288,223
Dec 21, 20205830.00p5908.99p5710.00p5834.00p217,607
Dec 18, 20205870.00p5914.00p5832.00p5872.00p380,638
Dec 17, 20205870.00p5922.00p5828.00p5860.00p286,542
Dec 16, 20205772.00p5832.00p5746.00p5826.00p795,992
Dec 15, 20205798.00p5860.00p5772.55p5776.00p168,942
Dec 14, 20205844.00p5852.00p5768.00p5790.00p744,571
Dec 11, 20205828.00p5846.00p5756.00p5824.00p733,738
Dec 10, 20205852.00p5866.00p5760.00p5804.00p572,388
Dec 9, 20205896.00p5922.00p5820.00p5820.00p499,880
Dec 8, 20205814.00p5886.00p5750.00p5886.00p526,124
Dec 7, 20205722.00p5778.00p5666.00p5700.00p379,563
Dec 4, 20205598.00p5672.00p5598.00p5658.00p399,500
Dec 3, 20205520.00p5666.00p5520.00p5580.00p204,694
Dec 2, 20205550.00p5586.00p5522.00p5566.00p310,938
Dec 1, 20205554.00p5606.00p5500.00p5564.00p341,687
Nov 30, 20205482.00p5673.27p5482.00p5522.00p432,595
Nov 27, 20205506.00p5546.00p5392.00p5502.00p858,945
Nov 26, 20205566.00p5582.00p5498.00p5520.00p353,789
Nov 25, 20205614.00p5710.00p5512.00p5566.00p599,707
Nov 24, 20206012.00p6126.00p5672.00p5682.00p634,868
Nov 23, 20206202.00p6202.00p6060.00p6072.00p1,166,853
Nov 20, 20206100.00p6186.00p6071.45p6140.00p249,500
Nov 19, 20205962.00p6042.00p5946.00p6032.00p378,041
Nov 18, 20206092.00p6132.00p5992.00p5992.00p328,487
Nov 17, 20206140.00p6264.00p6086.00p6122.00p377,372
Nov 16, 20206138.00p6200.00p6096.00p6150.00p222,424
Showing 1 to 50 of 254