5,540.00p+0.00 (+0.00%)18 Jun 2021, 18:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Intertek Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 7, 20216144.00p6202.00p6108.00p6190.00p248,245
May 6, 20216156.00p6156.00p6054.00p6108.00p242,477
May 5, 20216032.00p6150.00p6032.00p6126.00p178,110
May 4, 20216140.00p6160.00p6026.00p6038.00p191,372
Apr 30, 20216104.00p6176.00p6062.00p6138.00p430,796
Apr 29, 20216154.00p6184.00p6072.00p6104.00p184,510
Apr 28, 20216188.00p6199.20p6128.00p6150.00p180,572
Apr 27, 20216134.00p6196.00p6134.00p6172.00p296,941
Apr 26, 20216252.00p6306.00p6160.00p6176.00p157,794
Apr 23, 20216120.00p6266.00p6112.00p6198.00p322,675
Apr 22, 20216050.00p6158.00p6020.00p6138.00p245,050
Apr 21, 20216000.00p6064.00p5978.00p6046.00p227,394
Apr 20, 20216042.00p6086.00p6016.00p6026.00p261,715
Apr 19, 20216092.00p6154.00p6006.00p6030.00p353,061
Apr 16, 20216088.00p6152.00p6080.00p6098.00p454,893
Apr 15, 20216024.00p6084.00p6011.03p6084.00p187,491
Apr 14, 20215992.00p6040.00p5946.00p6008.00p220,743
Apr 13, 20215960.00p6020.00p5936.53p5988.00p147,074
Apr 12, 20216062.00p6088.00p5960.00p5984.00p188,900
Apr 9, 20216042.00p6124.00p6018.00p6054.00p266,234
Apr 8, 20215862.00p6026.00p5862.00p6026.00p422,044
Apr 7, 20215860.00p5938.00p5828.00p5846.00p235,635
Apr 6, 20215784.00p5858.00p5726.00p5830.00p353,421
Apr 1, 20215622.00p5738.00p5606.00p5720.00p326,866
Mar 31, 20215596.00p5664.00p5586.00p5602.00p277,459
Mar 30, 20215614.00p5632.00p5554.00p5600.00p260,716
Mar 29, 20215626.00p5695.38p5546.00p5600.00p233,655
Mar 26, 20215676.00p5706.00p5554.00p5598.00p355,055
Mar 25, 20215544.00p5744.00p5516.00p5654.00p439,036
Mar 24, 20215482.00p5624.00p5458.00p5530.00p443,476
Mar 23, 20215466.00p5522.00p5438.00p5516.00p653,113
Mar 22, 20215410.00p5514.00p5358.00p5488.00p239,594
Mar 19, 20215444.00p5522.00p5402.00p5414.00p561,359
Mar 18, 20215618.00p5632.00p5452.00p5500.00p287,267
Mar 17, 20215464.00p5620.00p5460.00p5602.00p610,133
Mar 16, 20215386.00p5476.00p5348.00p5470.00p638,707
Mar 15, 20215328.00p5394.00p5300.00p5342.00p214,634
Mar 12, 20215326.00p5370.00p5268.00p5306.00p182,060
Mar 11, 20215350.00p5420.00p5342.00p5342.00p237,019
Mar 10, 20215352.00p5378.00p5301.62p5338.00p324,362
Mar 9, 20215260.00p5472.00p5236.00p5364.00p625,686
Mar 8, 20215400.00p5422.00p5216.00p5266.00p727,268
Mar 5, 20215332.00p5434.00p5288.00p5370.00p823,031
Mar 4, 20215410.00p5470.00p5348.00p5422.00p280,571
Mar 3, 20215412.00p5580.00p5410.00p5472.00p283,155
Mar 2, 20215500.00p5648.00p5340.00p5386.00p697,554
Mar 1, 20215388.00p5518.00p5388.00p5480.00p332,745
Feb 26, 20215442.00p5472.00p5316.00p5356.00p425,179
Feb 25, 20215482.00p5536.68p5450.00p5490.00p215,038
Feb 24, 20215418.00p5488.00p5394.00p5470.00p359,810
Showing 1 to 50 of 252