Intertek Group plc (ITRK.L) LSE

4,720.00

+24(+0.51%)

Updated at September 08 04:36PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 25, 20254,9284,9124,9125,0054,880374,951
July 24, 20254,8804,9004,9004,9284,840329,238
July 23, 20254,8964,8384,8384,9164,838182,875
July 22, 20254,8604,8544,8544,8824,788369,672
July 21, 20254,8104,8824,8824,9164,808581,928
July 18, 20254,9124,8884,8884,9204,776124,138
July 17, 20254,9264,8804,8804,9264,862136,371
July 16, 20254,8484,8844,8844,9064,846116,772
July 15, 20254,9004,8804,8804,9444,872308,914
July 14, 20254,8504,8864,8864,8904,850430,555
July 11, 20254,9224,8824,8824,9424,882266,528
July 10, 20254,8704,9384,9384,9564,864309,566
July 09, 20254,8564,8344,8344,8784,826251,075
July 08, 20254,8484,8424,8424,8564,792195,153
July 07, 20254,8244,8484,8484,8564,810175,584
July 04, 20254,8084,8344,8344,8404,778188,783
July 03, 20254,8244,8324,8324,8524,806160,831
July 02, 20254,7644,8024,8024,8024,738199,372
July 01, 20254,7304,7364,7364,7484,692581,490
June 30, 20254,7984,7404,7404,8144,740479,215
June 27, 20254,7224,7944,7944,8104,722191,107
June 26, 20254,6944,7264,7264,7404,678298,370
June 25, 20254,7544,7144,7144,7764,701243,505
June 24, 20254,7764,7444,7444,8244,744655,320
June 23, 20254,6124,7184,7184,7184,612685,327
June 20, 20254,7424,6464,6464,7724,633.51.17M
June 19, 20254,7384,7344,7344,7504,722322,474
June 18, 20254,7764,7664,7664,7784,736503,753
June 17, 20254,7524,7504,7504,7704,728587,334
June 16, 20254,7684,7784,7784,8124,744301,830
June 13, 20254,7664,7624,7624,7984,748619,306
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved