livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Intertek Group - (ITRK) share price history


Intertek Group share priceITRK share price tradesITRK Fundamentals watchlistADD to watchlist
Intertek Group - (ITRK) share price history
Date Open High Low Close Volume
12/12/2019 5,472.00 5,518.00 5,432.00 5,500.00 236,372
11/12/2019 5,450.00 5,486.00 5,426.00 5,460.00 204,812
10/12/2019 5,462.00 5,462.00 5,356.00 5,420.00 240,302
09/12/2019 5,430.00 5,448.00 5,402.00 5,424.00 235,507
06/12/2019 5,470.00 5,476.00 5,430.00 5,468.00 130,365
05/12/2019 5,396.00 5,460.00 5,396.00 5,428.00 202,135
04/12/2019 5,380.00 5,424.00 5,372.00 5,414.00 176,767
03/12/2019 5,450.00 5,484.00 5,398.00 5,402.00 341,305
02/12/2019 5,490.00 5,570.00 5,472.00 5,490.00 228,536
29/11/2019 5,500.00 5,582.00 5,474.00 5,516.00 261,594
28/11/2019 5,620.00 5,620.00 5,506.00 5,530.00 138,125
27/11/2019 5,580.00 5,614.00 5,520.00 5,614.00 139,245
26/11/2019 5,500.00 5,598.00 5,374.00 5,510.00 696,831
25/11/2019 5,498.00 5,620.00 5,468.00 5,544.00 385,286
22/11/2019 5,470.00 5,556.00 5,428.00 5,504.00 339,931
21/11/2019 5,502.00 5,502.00 5,386.00 5,416.00 210,337
20/11/2019 5,526.00 5,526.00 5,420.00 5,476.00 291,033
19/11/2019 5,450.00 5,616.00 5,442.00 5,502.00 448,197
18/11/2019 5,318.00 5,326.00 5,234.00 5,306.00 191,751
15/11/2019 5,346.00 5,346.00 5,242.00 5,250.00 185,116
14/11/2019 5,328.00 5,382.59 5,258.00 5,294.00 267,009
13/11/2019 5,238.00 5,342.00 5,208.00 5,342.00 354,146
12/11/2019 5,170.00 5,236.00 5,165.98 5,208.00 254,617
11/11/2019 5,230.00 5,242.00 5,154.00 5,184.00 251,178
08/11/2019 5,338.00 5,394.00 5,236.00 5,250.00 313,816
07/11/2019 5,420.00 5,480.00 5,380.00 5,384.00 184,160
06/11/2019 5,358.00 5,400.00 5,334.00 5,400.00 279,735
05/11/2019 5,366.00 5,388.00 5,314.00 5,356.00 251,302
04/11/2019 5,398.00 5,428.00 5,340.00 5,374.00 1,028,562
01/11/2019 5,352.00 5,414.00 5,342.00 5,358.00 299,610

Intertek Group - (ITRK) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices