Select a section

SEARCH

Intertek Group

(ITRK)

Sector: Industrial Support Services

4,938.00p

36.00p 0.73

Last updated: 17:03:26

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
17/01/2025	4,922.00p	5,000.00p	4,922.00p	4,938.00p	434,272
16/01/2025	4,770.00p	4,914.00p	4,770.00p	4,780.00p	318,654
15/01/2025	4,822.00p	4,900.00p	4,732.00p	4,780.00p	835,876
14/01/2025	4,820.00p	4,840.00p	4,764.00p	4,764.00p	296,611
13/01/2025	4,760.00p	4,846.00p	4,732.00p	4,800.00p	401,327
10/01/2025	4,828.00p	4,834.00p	4,768.00p	4,786.00p	1,931,963
09/01/2025	4,776.00p	4,850.00p	4,762.00p	4,848.00p	228,212
08/01/2025	4,742.00p	4,802.00p	4,726.00p	4,784.00p	396,847
07/01/2025	4,684.00p	4,738.00p	4,668.00p	4,730.00p	222,299
06/01/2025	4,680.00p	4,730.00p	4,656.00p	4,696.00p	334,373
03/01/2025	4,658.00p	4,682.00p	4,626.00p	4,634.00p	320,005
02/01/2025	4,718.00p	4,750.00p	4,664.00p	4,678.00p	130,975
01/01/2025	4,614.00p	4,728.00p	4,614.00p	4,728.00p	151,154
31/12/2024	4,614.00p	4,728.00p	4,614.00p	4,728.00p	151,154
30/12/2024	4,664.00p	4,676.00p	4,642.00p	4,654.00p	96,844
27/12/2024	4,668.00p	4,688.00p	4,648.00p	4,680.00p	120,933
26/12/2024	4,660.00p	4,694.00p	4,636.00p	4,688.00p	62,392
25/12/2024	4,660.00p	4,694.00p	4,636.00p	4,688.00p	62,392
24/12/2024	4,660.00p	4,694.00p	4,636.00p	4,688.00p	62,392
23/12/2024	4,652.00p	4,692.00p	4,632.00p	4,664.00p	167,103
20/12/2024	4,682.00p	4,686.00p	4,624.00p	4,660.00p	484,258
19/12/2024	4,684.00p	4,690.00p	4,656.00p	4,682.00p	180,236
18/12/2024	4,756.00p	4,768.00p	4,720.00p	4,720.00p	215,681
17/12/2024	4,748.00p	4,778.00p	4,720.00p	4,742.00p	246,714
16/12/2024	4,776.00p	4,794.00p	4,736.00p	4,768.00p	351,716
13/12/2024	4,812.00p	4,814.00p	4,766.00p	4,786.00p	187,899
12/12/2024	4,770.00p	4,820.00p	4,760.00p	4,800.00p	330,313
11/12/2024	4,750.00p	4,828.00p	4,708.00p	4,796.00p	666,716
10/12/2024	4,790.00p	4,816.00p	4,754.00p	4,754.00p	558,007
09/12/2024	4,842.00p	4,856.00p	4,784.00p	4,808.00p	266,569
06/12/2024	4,858.00p	4,872.00p	4,814.00p	4,826.00p	1,741,786
05/12/2024	4,814.00p	4,866.00p	4,788.00p	4,866.00p	805,508
04/12/2024	4,716.00p	4,756.00p	4,670.00p	4,756.00p	264,437
03/12/2024	4,670.00p	4,716.00p	4,660.00p	4,716.00p	251,629
02/12/2024	4,698.00p	4,708.00p	4,640.00p	4,672.00p	290,015
29/11/2024	4,744.00p	4,750.00p	4,668.00p	4,756.00p	446,501
28/11/2024	4,732.00p	4,762.00p	4,718.00p	4,756.00p	180,657
27/11/2024	4,664.00p	4,758.00p	4,648.00p	4,736.00p	517,647
26/11/2024	4,512.00p	4,702.00p	4,502.00p	4,662.00p	560,099
25/11/2024	4,524.00p	4,540.00p	4,490.00p	4,512.00p	1,454,042
22/11/2024	4,492.00p	4,506.00p	4,458.00p	4,460.00p	324,066
21/11/2024	4,442.00p	4,466.00p	4,420.00p	4,460.00p	292,792
20/11/2024	4,512.00p	4,517.60p	4,428.00p	4,430.00p	320,640
19/11/2024	4,504.00p	4,518.00p	4,470.00p	4,504.00p	71,101
18/11/2024	4,426.00p	4,504.00p	4,415.56p	4,504.00p	340,038
15/11/2024	4,462.00p	4,474.00p	4,394.00p	4,492.00p	385,221
14/11/2024	4,430.00p	4,496.00p	4,408.00p	4,492.00p	941,016
13/11/2024	4,478.00p	4,500.00p	4,412.00p	4,432.00p	499,522
12/11/2024	4,586.00p	4,586.00p	4,508.00p	4,510.00p	332,857
11/11/2024	4,626.00p	4,656.00p	4,596.00p	4,612.00p	263,415
08/11/2024	4,548.00p	4,614.00p	4,546.00p	4,610.00p	367,241
07/11/2024	4,522.00p	4,580.00p	4,500.00p	4,538.00p	485,762
06/11/2024	4,762.00p	4,774.00p	4,512.00p	4,518.00p	690,712
05/11/2024	4,648.00p	4,758.00p	4,646.00p	4,742.00p	242,132
04/11/2024	4,700.00p	4,740.00p	4,668.00p	4,668.00p	184,366
01/11/2024	4,638.00p	4,732.00p	4,614.00p	4,722.00p	400,674
31/10/2024	4,692.00p	4,700.93p	4,648.00p	4,648.00p	525,218
30/10/2024	4,744.00p	4,764.00p	4,714.00p	4,730.00p	323,193
29/10/2024	4,822.00p	4,822.00p	4,749.42p	4,760.00p	657,838
28/10/2024	4,806.00p	4,828.00p	4,756.00p	4,800.00p	350,664
25/10/2024	4,804.00p	4,808.10p	4,676.00p	4,784.00p	569,509
24/10/2024	4,870.00p	4,884.00p	4,834.00p	4,844.00p	53,787
23/10/2024	4,866.00p	4,888.00p	4,818.00p	4,844.00p	1,157,446
22/10/2024	4,896.00p	4,922.00p	4,848.00p	4,884.00p	863,729
21/10/2024	5,060.00p	5,065.00p	4,918.00p	4,918.00p	456,711
18/10/2024	5,145.00p	5,150.00p	5,083.20p	5,115.00p	282,157
17/10/2024	5,085.00p	5,160.00p	5,045.00p	5,160.00p	388,883
16/10/2024	5,085.00p	5,105.00p	5,065.00p	5,080.00p	331,438
15/10/2024	5,135.00p	5,145.00p	5,105.00p	5,105.00p	250,643
14/10/2024	5,030.00p	5,095.00p	5,020.00p	5,095.00p	266,925
11/10/2024	5,020.00p	5,060.00p	4,992.00p	5,035.00p	376,974
10/10/2024	5,115.00p	5,115.00p	5,020.00p	5,025.00p	339,605
09/10/2024	5,090.00p	5,135.00p	5,071.50p	5,135.00p	226,301
08/10/2024	5,070.00p	5,090.00p	5,020.00p	5,075.00p	357,048
07/10/2024	5,130.00p	5,170.00p	5,075.00p	5,090.00p	187,588
04/10/2024	5,110.00p	5,120.00p	5,020.00p	5,080.00p	233,068
03/10/2024	5,100.00p	5,155.00p	5,092.78p	5,125.00p	310,534
02/10/2024	5,140.00p	5,160.00p	5,090.00p	5,095.00p	892,820
01/10/2024	5,175.00p	5,210.00p	5,145.00p	5,160.00p	156,891
30/09/2024	5,180.00p	5,220.00p	5,135.00p	5,160.00p	335,387
27/09/2024	5,160.00p	5,240.00p	5,121.62p	5,240.00p	597,052
26/09/2024	5,195.00p	5,225.00p	5,171.97p	5,190.00p	382,571
25/09/2024	5,105.00p	5,180.00p	5,100.00p	5,140.00p	266,884
24/09/2024	5,105.00p	5,130.00p	5,055.00p	5,130.00p	437,684
23/09/2024	5,010.00p	5,060.00p	4,978.00p	5,055.00p	209,704
20/09/2024	4,994.00p	5,040.00p	4,994.00p	5,000.00p	616,687
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