Select a section

SEARCH

Intertek Group

(ITRK)

Sector: Industrial Support Services

4,742.00p

-10.00p -0.21

Last updated: 17:02:32

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
06/06/2025	4,728.00p	4,752.00p	4,696.00p	4,742.00p	265,128
05/06/2025	4,774.00p	4,782.00p	4,748.00p	4,752.00p	832,291
04/06/2025	4,762.00p	4,810.00p	4,742.00p	4,772.00p	845,903
03/06/2025	4,760.00p	4,760.62p	4,706.00p	4,752.00p	997,472
02/06/2025	4,764.00p	4,776.00p	4,724.00p	4,754.00p	404,750
30/05/2025	4,746.00p	4,824.00p	4,746.00p	4,786.00p	1,052,294
29/05/2025	4,766.00p	4,794.00p	4,722.00p	4,746.00p	427,759
28/05/2025	4,770.00p	4,854.00p	4,770.00p	4,808.00p	470,058
27/05/2025	4,800.00p	4,872.00p	4,784.00p	4,784.00p	454,546
26/05/2025	4,750.00p	4,804.00p	4,676.00p	4,758.00p	516,397
23/05/2025	4,750.00p	4,804.00p	4,676.00p	4,758.00p	516,397
22/05/2025	4,864.00p	4,880.00p	4,694.00p	4,758.00p	709,480
21/05/2025	4,938.00p	4,970.00p	4,906.00p	4,920.00p	444,238
20/05/2025	4,950.00p	4,974.00p	4,924.00p	4,956.00p	250,989
19/05/2025	4,922.00p	4,942.00p	4,880.00p	4,942.00p	275,475
16/05/2025	5,000.00p	5,010.00p	4,928.00p	4,958.00p	395,038
15/05/2025	4,922.00p	4,996.00p	4,910.00p	4,996.00p	266,879
14/05/2025	4,930.00p	4,986.00p	4,914.00p	4,938.00p	320,947
13/05/2025	4,848.00p	4,936.00p	4,838.00p	4,936.00p	204,770
12/05/2025	4,758.00p	4,892.00p	4,758.00p	4,862.00p	404,665
09/05/2025	4,708.00p	4,739.00p	4,696.00p	4,738.00p	218,631
08/05/2025	4,680.00p	4,714.25p	4,658.00p	4,688.00p	851,041
07/05/2025	4,672.00p	4,684.00p	4,622.00p	4,648.00p	325,097
06/05/2025	4,688.00p	4,706.00p	4,628.00p	4,662.00p	323,542
05/05/2025	4,618.00p	4,692.00p	4,618.00p	4,640.00p	475,638
02/05/2025	4,618.00p	4,692.00p	4,618.00p	4,640.00p	475,638
01/05/2025	4,584.00p	4,594.00p	4,560.00p	4,594.00p	201,675
30/04/2025	4,554.00p	4,596.00p	4,528.00p	4,584.00p	337,545
29/04/2025	4,536.00p	4,568.00p	4,536.00p	4,536.00p	494,854
28/04/2025	4,598.00p	4,612.00p	4,528.00p	4,528.00p	289,869
25/04/2025	4,572.00p	4,628.00p	4,556.00p	4,594.00p	1,420,799
24/04/2025	4,542.00p	4,580.00p	4,512.00p	4,554.00p	1,117,931
23/04/2025	4,586.00p	4,636.00p	4,560.00p	4,570.00p	537,864
22/04/2025	4,538.00p	4,562.00p	4,514.00p	4,524.00p	1,713,393
21/04/2025	4,502.00p	4,576.00p	4,472.00p	4,552.00p	418,155
18/04/2025	4,502.00p	4,576.00p	4,472.00p	4,552.00p	418,155
17/04/2025	4,502.00p	4,576.00p	4,472.00p	4,552.00p	418,155
16/04/2025	4,580.00p	4,586.00p	4,482.00p	4,530.00p	738,888
15/04/2025	4,464.00p	4,588.00p	4,450.00p	4,588.00p	1,018,865
14/04/2025	4,448.00p	4,468.00p	4,400.00p	4,446.00p	832,265
11/04/2025	4,378.00p	4,394.00p	4,314.00p	4,368.00p	805,920
10/04/2025	4,400.00p	4,446.00p	4,275.28p	4,334.00p	1,976,092
09/04/2025	4,166.00p	4,230.00p	4,044.00p	4,064.00p	1,093,839
08/04/2025	4,292.00p	4,338.57p	4,176.00p	4,270.00p	1,309,525
07/04/2025	4,404.00p	4,496.00p	4,206.00p	4,206.00p	1,422,981
04/04/2025	4,800.00p	4,828.00p	4,540.00p	4,540.00p	907,474
03/04/2025	4,924.00p	4,944.00p	4,718.00p	4,804.00p	725,076
02/04/2025	5,015.00p	5,035.00p	4,928.00p	5,000.00p	604,674
01/04/2025	5,045.00p	5,090.00p	5,015.00p	5,045.00p	457,730
31/03/2025	5,015.00p	5,040.00p	4,972.00p	5,005.00p	561,703
28/03/2025	4,950.00p	5,020.00p	4,948.00p	5,020.00p	389,391
27/03/2025	4,932.00p	4,970.00p	4,920.00p	4,964.00p	444,593
26/03/2025	4,982.00p	4,998.00p	4,950.00p	4,954.00p	358,915
25/03/2025	4,940.00p	4,996.00p	4,940.00p	4,976.00p	433,000
24/03/2025	4,998.00p	5,030.00p	4,912.00p	4,942.00p	556,399
21/03/2025	4,878.00p	4,896.00p	4,856.00p	4,894.00p	703,451
20/03/2025	4,880.00p	4,932.00p	4,858.00p	4,910.00p	316,515
19/03/2025	4,872.00p	4,894.00p	4,824.00p	4,880.00p	475,247
18/03/2025	4,912.00p	4,912.00p	4,820.00p	4,866.00p	262,469
17/03/2025	4,878.00p	4,940.00p	4,870.00p	4,898.00p	272,805
14/03/2025	4,876.00p	4,912.00p	4,844.00p	4,886.00p	259,700
13/03/2025	4,972.00p	4,978.00p	4,850.00p	4,880.00p	295,210
12/03/2025	4,956.00p	5,020.00p	4,934.00p	4,994.00p	429,128
11/03/2025	5,155.00p	5,180.00p	4,958.00p	4,960.00p	431,857
10/03/2025	5,335.00p	5,335.00p	5,170.00p	5,170.00p	603,578
07/03/2025	5,210.00p	5,230.00p	5,150.00p	5,215.00p	664,525
06/03/2025	5,255.00p	5,305.00p	5,155.00p	5,210.00p	1,065,096
05/03/2025	5,385.00p	5,410.00p	5,200.00p	5,250.00p	432,905
04/03/2025	5,405.00p	5,575.00p	5,320.00p	5,385.00p	699,863
03/03/2025	5,145.00p	5,180.00p	5,095.00p	5,155.00p	274,641
28/02/2025	5,085.00p	5,170.00p	5,085.00p	5,135.00p	693,246
27/02/2025	5,080.00p	5,170.00p	5,080.00p	5,125.00p	316,276
26/02/2025	5,240.00p	5,270.00p	5,120.00p	5,120.00p	322,513
25/02/2025	5,235.00p	5,250.00p	5,185.00p	5,230.00p	255,539
24/02/2025	5,280.00p	5,280.00p	5,200.00p	5,260.00p	270,438
21/02/2025	5,275.00p	5,300.00p	5,240.00p	5,255.00p	238,098
20/02/2025	5,300.00p	5,300.00p	5,255.00p	5,280.00p	169,923
19/02/2025	5,315.00p	5,330.00p	5,252.50p	5,275.00p	183,114
18/02/2025	5,305.00p	5,340.00p	5,290.00p	5,310.00p	184,397
17/02/2025	5,310.00p	5,325.00p	5,280.00p	5,300.00p	362,480
14/02/2025	5,315.00p	5,317.03p	5,275.00p	5,315.00p	423,272
13/02/2025	5,430.00p	5,430.00p	5,280.00p	5,310.00p	268,985
12/02/2025	5,280.00p	5,340.00p	5,270.00p	5,340.00p	292,457
11/02/2025	5,115.00p	5,270.00p	5,115.00p	5,260.00p	1,347,548
10/02/2025	5,040.00p	5,121.55p	5,040.00p	5,100.00p	1,212,984
07/02/2025	5,075.00p	5,095.00p	5,040.00p	5,040.00p	1,579,305
06/02/2025	5,110.00p	5,130.00p	5,050.00p	5,090.00p	210,743
05/02/2025	5,050.00p	5,090.00p	5,005.00p	5,090.00p	310,081
04/02/2025	5,035.00p	5,070.00p	4,998.00p	5,055.00p	312,009
03/02/2025	5,030.00p	5,060.00p	4,982.00p	5,060.00p	352,991
31/01/2025	5,105.00p	5,125.00p	5,075.00p	5,110.00p	1,518,657
30/01/2025	5,060.00p	5,100.00p	5,050.00p	5,080.00p	212,200
29/01/2025	5,075.00p	5,110.00p	5,045.00p	5,070.00p	315,300
28/01/2025	5,025.00p	5,095.00p	5,025.00p	5,070.00p	333,785
27/01/2025	5,005.00p	5,130.00p	4,952.00p	5,030.00p	433,664
24/01/2025	5,080.00p	5,135.00p	4,972.00p	5,045.00p	489,205
23/01/2025	4,986.00p	5,005.00p	4,942.00p	4,978.00p	349,975
22/01/2025	5,005.00p	5,040.00p	4,982.00p	4,996.00p	444,401
21/01/2025	5,000.00p	5,020.00p	4,972.00p	5,000.00p	304,744
20/01/2025	4,946.00p	5,007.50p	4,918.00p	5,005.00p	235,488
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