Intertek Group plc (ITRK.L) LSE

4,914.00

+22(+0.45%)

Updated at October 21 12:52PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 20, 20254,8384,8924,8924,9024,818272,108
October 17, 20254,8184,8244,8244,8524,790345,787
October 16, 20254,8644,8644,8644,8824,820308,822
October 15, 20254,8124,8504,8504,8564,794290,686
October 14, 20254,7884,7844,7844,8084,758338,035
October 13, 20254,8964,8124,8124,9144,798783,170
October 10, 20254,9844,8864,8864,9904,884766,643
October 09, 20254,9424,9384,9384,9764,926329,942
October 08, 20254,9404,9424,9424,9964,938359,987
October 07, 20254,9884,9424,9425,0154,942408,005
October 06, 20254,9344,9844,9845,0154,920334,621
October 03, 20254,8664,9484,9484,9484,837.75424,439
October 02, 20254,7564,8244,8244,8284,756238,983
October 01, 20254,7624,7804,7804,862.754,732472,666
September 30, 20254,6564,7224,7224,7224,636433,545
September 29, 20254,6164,6524,6524,6544,592393,699
September 26, 20254,6064,5904,5904,6064,572312,622
September 25, 20254,6104,5924,5924,6104,574380,755
September 24, 20254,6284,6124,6124,6374,586805,996
September 23, 20254,6404,6384,6384,6724,635.31180,375
September 22, 20254,6304,6344,6344,6464,618595,874
September 19, 20254,6524,6364,6364,6784,6221.37M
September 18, 20254,6064,6644,6644,7004,606590,075
September 17, 20254,6604,6484,6484,6924,648439,512
September 16, 20254,6384,6464,6464,6984,606464,719
September 15, 20254,6744,6424,6424,7524,642914,661
September 12, 20254,6844,6704,6704,705.044,658435,158
September 11, 20254,6604,6644,6644,6644,604481,794
September 10, 20254,7084,6604,602.74,7424,636252,973
September 09, 20254,7484,7024,644.184,7504,686190,649
September 08, 20254,7884,7204,661.964,7884,686183,329
September 05, 20254,6524,6964,6964,7284,648175,994
September 04, 20254,6404,6304,6304,6664,630318,745
September 03, 20254,6084,6284,6284,6444,598617,213
September 02, 20254,6604,5984,5984,6604,598457,195
September 01, 20254,6904,6644,6644,6944,652412,869
August 29, 20254,6904,6904,6904,7064,666195,056
August 28, 20254,7024,6824,6824,7144,656140,556
August 27, 20254,7184,6924,6924,7304,686248,419
August 26, 20254,7444,7164,7164,7544,692433,021
August 22, 20254,7204,7604,7604,7624,712204,185
August 21, 20254,7744,7364,7364,7884,736153,357
August 20, 20254,6904,7744,7744,7824,686210,152
August 19, 20254,6644,6904,6904,7024,648414,907
August 18, 20254,6524,6544,6544,676.324,644215,725
August 15, 20254,6924,6484,6484,6924,630293,040
August 14, 20254,7044,6644,6644,7044,660223,777
August 13, 20254,7444,6904,6904,7444,690291,827
August 12, 20254,7004,7044,7044,7044,670358,951
August 11, 20254,7104,6744,6744,7344,674243,288
August 08, 20254,7804,7004,7004,7804,686243,861
August 07, 20254,6464,7104,7104,7304,646268,970
August 06, 20254,6424,6524,6524,6804,636498,637
August 05, 20254,6584,6344,6344,6964,615.8553,919
August 04, 20254,6004,6424,6424,700.784,586444,320
August 01, 20254,5804,6104,6104,6704,5201.09M
July 31, 20254,9364,9404,9405,0054,930356,401
July 30, 20254,9084,9204,9204,9664,896205,973
July 29, 20254,9084,8984,8984,9444,896144,664
July 28, 20254,9524,9184,9184,9944,918315,609
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved