Select a section

SEARCH

Intertek Group

(ITRK)

Sector: Industrial Support Services

4,518.00p

20.00p 0.44

Last updated: 13:18:56

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
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
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