Select a section

SEARCH

Intertek Group

(ITRK)

Sector: Industrial Support Services

5,040.00p

-5.00p -0.10

Last updated: 17:07:41

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
19/09/2024	5,095.00p	5,105.00p	5,005.00p	5,040.00p	294,540
18/09/2024	5,040.00p	5,060.00p	5,025.00p	5,050.00p	240,993
17/09/2024	5,085.00p	5,100.00p	5,047.16p	5,050.00p	219,227
16/09/2024	5,030.00p	5,060.00p	5,000.00p	5,035.00p	111,617
13/09/2024	4,972.00p	5,080.00p	4,964.00p	4,962.00p	269,438
12/09/2024	4,978.00p	5,005.00p	4,948.00p	4,980.00p	266,165
11/09/2024	4,980.00p	5,015.00p	4,960.00p	4,980.00p	187,110
10/09/2024	5,015.00p	5,060.00p	4,974.00p	4,974.00p	208,162
09/09/2024	4,964.00p	5,050.00p	4,958.00p	5,035.00p	254,192
06/09/2024	4,966.00p	5,005.00p	4,934.00p	4,942.00p	272,485
05/09/2024	4,950.00p	4,966.00p	4,908.00p	4,960.00p	269,044
04/09/2024	4,910.00p	4,950.00p	4,890.00p	4,950.00p	249,916
03/09/2024	4,922.00p	4,970.00p	4,922.00p	4,962.00p	235,922
02/09/2024	4,942.00p	4,942.00p	4,876.00p	4,950.00p	152,720
30/08/2024	4,918.00p	4,980.00p	4,912.00p	4,950.00p	579,664
29/08/2024	4,868.00p	4,932.00p	4,868.00p	4,926.00p	207,542
28/08/2024	4,820.00p	4,878.00p	4,804.00p	4,852.00p	239,580
27/08/2024	4,748.00p	4,818.00p	4,748.00p	4,804.00p	190,407
26/08/2024	4,750.00p	4,780.00p	4,746.00p	4,764.00p	175,276
23/08/2024	4,750.00p	4,780.00p	4,746.00p	4,764.00p	175,276
22/08/2024	4,750.00p	4,780.00p	4,746.00p	4,764.00p	175,276
21/08/2024	4,748.00p	4,780.00p	4,742.00p	4,760.00p	291,455
20/08/2024	4,754.00p	4,794.00p	4,722.00p	4,752.00p	136,344
19/08/2024	4,734.00p	4,780.00p	4,718.00p	4,740.00p	17,405
16/08/2024	4,780.00p	4,780.00p	4,702.00p	4,740.00p	173,207
15/08/2024	4,778.00p	4,796.00p	4,728.00p	4,770.00p	265,813
14/08/2024	4,726.00p	4,750.00p	4,702.00p	4,750.00p	142,223
13/08/2024	4,692.00p	4,704.00p	4,638.00p	4,690.00p	171,798
12/08/2024	4,674.00p	4,688.00p	4,640.00p	4,680.00p	522,741
09/08/2024	4,628.00p	4,674.00p	4,610.00p	4,652.00p	154,963
08/08/2024	4,626.00p	4,636.00p	4,542.00p	4,636.00p	393,337
07/08/2024	4,622.00p	4,686.00p	4,616.00p	4,644.00p	277,544
06/08/2024	4,704.00p	4,724.00p	4,586.00p	4,600.00p	307,285
05/08/2024	4,820.00p	4,924.00p	4,578.00p	4,692.00p	363,052
02/08/2024	4,882.00p	5,045.00p	4,806.00p	4,884.00p	499,779
01/08/2024	5,025.00p	5,060.00p	4,954.00p	4,954.00p	568,166
31/07/2024	5,065.00p	5,065.00p	5,015.00p	5,050.00p	302,424
30/07/2024	4,934.00p	5,030.00p	4,934.00p	5,005.00p	194,678
29/07/2024	5,020.00p	5,030.00p	4,940.00p	4,940.00p	374,692
26/07/2024	4,834.00p	5,015.00p	4,834.00p	4,810.00p	496,454
25/07/2024	4,746.00p	4,844.00p	4,726.00p	4,810.00p	259,518
24/07/2024	4,622.00p	4,816.00p	4,622.00p	4,796.00p	358,871
23/07/2024	4,698.00p	4,720.00p	4,660.00p	4,660.00p	300,792
22/07/2024	4,664.00p	4,752.00p	4,664.00p	4,702.00p	270,733
19/07/2024	4,670.00p	4,700.00p	4,630.00p	4,638.00p	318,476
18/07/2024	4,698.00p	4,718.00p	4,658.00p	4,702.00p	212,794
17/07/2024	4,748.00p	4,756.00p	4,642.00p	4,664.00p	298,322
16/07/2024	4,734.00p	4,772.00p	4,702.00p	4,764.00p	179,811
15/07/2024	4,796.00p	4,852.00p	4,724.00p	4,758.00p	171,311
12/07/2024	4,808.00p	4,864.00p	4,766.00p	4,860.00p	147,264
11/07/2024	4,772.00p	4,798.38p	4,744.00p	4,784.00p	199,128
10/07/2024	4,766.00p	4,802.00p	4,744.00p	4,762.00p	706,471
09/07/2024	4,762.00p	4,788.00p	4,728.00p	4,754.00p	270,609
08/07/2024	4,726.00p	4,788.00p	4,722.88p	4,772.00p	172,532
05/07/2024	4,790.00p	4,826.00p	4,734.00p	4,744.00p	806,978
04/07/2024	4,756.00p	4,792.00p	4,746.00p	4,774.00p	166,964
03/07/2024	4,758.00p	4,790.00p	4,730.00p	4,746.00p	203,870
02/07/2024	4,694.00p	4,764.00p	4,676.00p	4,742.00p	334,167
01/07/2024	4,828.00p	4,868.00p	4,734.00p	4,734.00p	270,493
28/06/2024	4,868.00p	4,885.99p	4,794.00p	4,794.00p	378,625
27/06/2024	4,704.00p	4,758.00p	4,700.00p	4,748.00p	432,381
26/06/2024	4,748.00p	4,760.00p	4,646.00p	4,692.00p	532,347
25/06/2024	4,778.00p	4,778.00p	4,726.00p	4,732.00p	264,116
24/06/2024	4,778.00p	4,800.00p	4,750.00p	4,778.00p	269,054
21/06/2024	4,836.00p	4,836.00p	4,750.00p	4,778.00p	741,238
20/06/2024	4,772.00p	4,822.00p	4,736.00p	4,822.00p	218,566
19/06/2024	4,784.00p	4,804.00p	4,738.00p	4,742.00p	361,986
18/06/2024	4,734.00p	4,794.00p	4,730.00p	4,792.00p	335,351
17/06/2024	4,780.00p	4,790.00p	4,714.00p	4,714.00p	238,728
14/06/2024	4,884.00p	4,884.00p	4,714.82p	4,744.00p	245,558
13/06/2024	4,856.00p	4,890.00p	4,844.00p	4,890.00p	294,547
12/06/2024	4,792.00p	4,880.00p	4,778.00p	4,862.00p	1,101,314
11/06/2024	4,872.00p	4,892.00p	4,786.00p	4,786.00p	334,524
10/06/2024	4,806.00p	4,850.00p	4,782.00p	4,846.00p	222,742
07/06/2024	4,932.00p	4,932.00p	4,834.00p	4,840.00p	573,038
06/06/2024	4,942.00p	4,976.00p	4,912.00p	4,932.00p	1,086,618
05/06/2024	4,906.00p	4,938.00p	4,878.00p	4,934.00p	306,663
04/06/2024	4,788.00p	4,882.00p	4,780.00p	4,878.00p	414,171
03/06/2024	4,826.00p	4,842.00p	4,766.00p	4,786.00p	1,191,562
31/05/2024	4,766.00p	4,800.00p	4,740.00p	4,776.00p	1,189,619
30/05/2024	4,750.00p	4,770.00p	4,728.00p	4,754.00p	1,519,120
29/05/2024	4,904.00p	4,912.00p	4,830.00p	4,830.00p	337,722
28/05/2024	5,040.00p	5,075.00p	4,904.00p	4,904.00p	388,991
27/05/2024	5,145.00p	5,145.00p	4,966.00p	5,025.00p	717,251
24/05/2024	5,145.00p	5,145.00p	4,966.00p	5,025.00p	717,251
23/05/2024	4,942.00p	4,964.00p	4,924.00p	4,954.00p	349,881
22/05/2024	4,906.00p	4,936.00p	4,886.00p	4,936.00p	324,043
21/05/2024	4,894.00p	4,912.00p	4,880.94p	4,912.00p	500,271
20/05/2024	4,956.00p	4,964.00p	4,906.00p	4,910.00p	147,176
17/05/2024	4,920.00p	4,954.00p	4,912.00p	4,954.00p	193,940
16/05/2024	4,928.00p	4,956.00p	4,912.00p	4,938.00p	245,562
15/05/2024	4,904.00p	4,972.00p	4,904.00p	4,904.00p	413,345
14/05/2024	4,916.00p	4,948.00p	4,890.00p	4,922.00p	693,773
13/05/2024	5,000.00p	5,025.00p	4,884.00p	4,916.00p	383,882
10/05/2024	5,060.00p	5,080.00p	4,992.00p	5,000.00p	835,754
09/05/2024	5,100.00p	5,105.00p	5,050.00p	5,055.00p	205,916
08/05/2024	5,025.00p	5,075.00p	5,015.00p	5,075.00p	272,884
07/05/2024	5,060.00p	5,073.13p	4,974.00p	5,010.00p	278,635
06/05/2024	4,934.00p	5,015.00p	4,916.00p	4,956.00p	251,558
03/05/2024	4,934.00p	5,015.00p	4,916.00p	4,956.00p	251,558
02/05/2024	4,922.00p	4,952.00p	4,888.00p	4,918.00p	272,626
01/05/2024	4,920.00p	4,944.00p	4,890.00p	4,890.00p	80,843
30/04/2024	4,934.00p	4,960.00p	4,912.00p	4,944.00p	401,103
29/04/2024	4,956.00p	4,986.00p	4,913.25p	4,936.00p	335,801
26/04/2024	4,982.00p	4,998.00p	4,884.00p	4,948.00p	252,365
25/04/2024	4,954.00p	5,005.00p	4,898.00p	4,948.00p	316,675
24/04/2024	4,996.00p	5,015.00p	4,950.00p	4,950.00p	331,785
23/04/2024	5,015.00p	5,020.00p	4,990.00p	4,990.00p	700,786
22/04/2024	4,972.00p	4,988.00p	4,902.00p	4,984.00p	266,723
19/04/2024	4,864.00p	4,908.00p	4,836.00p	4,906.00p	322,064
18/04/2024	4,882.00p	4,882.00p	4,826.00p	4,850.00p	503,832
17/04/2024	4,828.00p	4,870.00p	4,824.00p	4,840.00p	212,051
16/04/2024	4,760.00p	4,852.00p	4,748.00p	4,830.00p	499,946
15/04/2024	4,806.00p	4,894.00p	4,796.00p	4,860.00p	232,268
12/04/2024	4,876.00p	4,886.00p	4,790.00p	4,804.00p	309,931
11/04/2024	4,858.00p	4,874.00p	4,812.00p	4,850.00p	273,416
10/04/2024	4,890.00p	4,890.00p	4,822.00p	4,858.00p	271,893
09/04/2024	4,828.00p	4,860.00p	4,823.26p	4,856.00p	196,765
08/04/2024	4,844.00p	4,858.00p	4,794.00p	4,828.00p	205,748
05/04/2024	4,820.00p	4,852.00p	4,782.00p	4,842.00p	261,028
04/04/2024	4,908.00p	4,942.00p	4,896.00p	4,902.00p	387,775
03/04/2024	4,914.00p	4,944.00p	4,876.00p	4,914.00p	320,509
02/04/2024	4,962.00p	4,972.00p	4,916.00p	4,928.00p	274,166
01/04/2024	4,988.00p	5,016.00p	4,967.00p	4,985.00p	356,488
29/03/2024	4,988.00p	5,016.00p	4,967.00p	4,985.00p	356,488
28/03/2024	4,988.00p	5,016.00p	4,967.00p	4,985.00p	356,488
27/03/2024	4,973.00p	4,996.00p	4,933.00p	4,969.00p	225,218
26/03/2024	4,927.00p	4,962.41p	4,910.00p	4,961.00p	277,197
25/03/2024	4,881.00p	4,919.00p	4,858.00p	4,917.00p	272,958
22/03/2024	4,912.00p	4,915.00p	4,856.00p	4,913.00p	262,826
21/03/2024	4,904.00p	4,915.00p	4,849.00p	4,886.00p	825,666
20/03/2024	4,863.00p	4,938.00p	4,843.00p	4,843.00p	343,239
19/03/2024	4,827.00p	4,857.00p	4,800.00p	4,857.00p	489,302