|
 INTERTEK GROUP - [Ticker: ITRK.L] |     | | Last Trade | 4,840.00 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --36.00 (+0.99%) | Open | 4,870.00 | | High | 4,889.00 | Low | 4,835.00 | | Volume | 26,245 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 5,000.00 x 8,400 - N/A | | Former Close | 4,876.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ITRK.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-29 | 1,839,700 | 438.00 | 439.00 | 435.00 | 439.00 | 00:00:00 | | 2002-05-30 | 497,600 | 436.00 | 439.00 | 425.14 | 439.00 | 00:00:00 | | 2002-05-31 | 574,300 | 437.00 | 442.00 | 437.00 | 440.65 | 00:00:00 | | 2002-06-03 | 0 | 440.65 | 440.65 | 440.65 | 440.65 | 00:00:00 | | 2002-06-04 | 0 | 440.65 | 440.65 | 440.65 | 440.65 | 00:00:00 | | 2002-06-05 | 1,756,000 | 440.00 | 444.00 | 440.00 | 441.00 | 00:00:00 | | 2002-06-06 | 93,100 | 445.00 | 448.00 | 445.00 | 446.50 | 00:00:00 | | 2002-06-07 | 1,458,000 | 443.00 | 447.22 | 443.00 | 444.00 | 00:00:00 | | 2002-06-10 | 142,500 | 449.00 | 455.00 | 447.00 | 451.00 | 00:00:00 | | 2002-06-11 | 567,700 | 456.00 | 460.00 | 455.00 | 457.00 | 00:00:00 | | 2002-06-12 | 249,100 | 457.00 | 460.92 | 456.00 | 458.50 | 00:00:00 | | 2002-06-13 | 31,200 | 458.00 | 463.00 | 458.00 | 462.00 | 00:00:00 | | 2002-06-14 | 1,350,400 | 460.00 | 462.50 | 450.77 | 454.00 | 00:00:00 | | 2002-06-17 | 620,700 | 451.50 | 455.00 | 450.00 | 450.00 | 00:00:00 | | 2002-06-18 | 1,118,600 | 448.00 | 449.00 | 444.00 | 449.00 | 00:00:00 | | 2002-06-19 | 115,400 | 442.00 | 443.00 | 440.00 | 440.00 | 00:00:00 | | 2002-06-20 | 423,500 | 440.00 | 440.00 | 437.00 | 439.50 | 00:00:00 | | 2002-06-21 | 864,700 | 439.50 | 442.00 | 435.00 | 435.00 | 00:00:00 | | 2002-06-24 | 72,100 | 437.00 | 440.00 | 436.78 | 438.00 | 00:00:00 | | 2002-06-25 | 266,600 | 438.00 | 439.80 | 437.50 | 438.00 | 00:00:00 | | 2002-06-26 | 2,125,900 | 427.00 | 433.00 | 426.00 | 426.00 | 00:00:00 | | 2002-06-27 | 820,500 | 431.00 | 432.00 | 428.00 | 430.00 | 00:00:00 | | 2002-06-28 | 638,000 | 433.00 | 433.00 | 428.00 | 431.00 | 00:00:00 | | 2002-07-01 | 274,800 | 432.00 | 434.00 | 431.50 | 431.50 | 00:00:00 | | 2002-07-02 | 711,800 | 430.00 | 433.00 | 424.00 | 425.50 | 00:00:00 | | 2002-07-03 | 214,200 | 424.00 | 428.21 | 424.00 | 427.00 | 00:00:00 | | 2002-07-04 | 786,700 | 427.00 | 430.50 | 425.50 | 425.50 | 00:00:00 | | 2002-07-05 | 832,100 | 424.00 | 424.00 | 419.00 | 422.50 | 00:00:00 | | 2002-07-08 | 342,800 | 420.00 | 423.00 | 418.00 | 420.00 | 00:00:00 | | 2002-07-09 | 966,900 | 417.00 | 418.77 | 407.18 | 415.00 | 00:00:00 | | 2002-07-10 | 817,100 | 400.00 | 400.00 | 390.00 | 394.50 | 00:00:00 | | 2002-07-11 | 1,027,100 | 383.00 | 383.00 | 364.00 | 365.00 | 00:00:00 | | 2002-07-12 | 338,800 | 383.00 | 387.00 | 380.00 | 380.00 | 00:00:00 | | 2002-07-15 | 127,800 | 382.00 | 382.50 | 380.00 | 382.50 | 00:00:00 | | 2002-07-16 | 1,886,400 | 380.00 | 380.00 | 365.00 | 365.00 | 00:00:00 | | 2002-07-17 | 246,900 | 367.00 | 367.00 | 352.00 | 352.00 | 00:00:00 | | 2002-07-18 | 473,100 | 352.00 | 362.00 | 352.00 | 357.00 | 00:00:00 | | 2002-07-19 | 169,900 | 354.00 | 354.00 | 345.00 | 348.00 | 00:00:00 | | 2002-07-22 | 401,200 | 345.00 | 345.34 | 341.00 | 342.31 | 00:00:00 | | 2002-07-23 | 1,577,700 | 340.00 | 343.00 | 337.00 | 337.00 | 00:00:00 | | 2002-07-24 | 764,800 | 340.00 | 340.00 | 333.00 | 335.00 | 00:00:00 | | 2002-07-25 | 292,000 | 338.00 | 340.00 | 336.00 | 337.34 | 00:00:00 | | 2002-07-26 | 1,000 | 337.50 | 337.50 | 337.50 | 337.50 | 00:00:00 | | 2002-07-29 | 187,500 | 342.00 | 362.00 | 342.00 | 358.00 | 00:00:00 | | 2002-07-30 | 73,100 | 363.50 | 370.00 | 362.77 | 366.00 | 00:00:00 | | 2002-07-31 | 182,000 | 369.00 | 380.00 | 369.00 | 380.00 | 00:00:00 | | 2002-08-01 | 1,224,800 | 377.00 | 389.00 | 377.00 | 385.00 | 00:00:00 | | 2002-08-02 | 463,500 | 386.00 | 392.00 | 386.00 | 387.98 | 00:00:00 | | 2002-08-05 | 694,300 | 389.22 | 394.00 | 388.00 | 389.00 | 00:00:00 | | 2002-08-06 | 144,900 | 387.00 | 398.00 | 387.00 | 393.00 | 00:00:00 | | 2002-08-07 | 716,500 | 402.00 | 410.00 | 402.00 | 405.00 | 00:00:00 | | 2002-08-08 | 227,300 | 404.00 | 408.00 | 404.00 | 406.00 | 00:00:00 | | 2002-08-09 | 271,400 | 406.00 | 407.00 | 404.00 | 405.13 | 00:00:00 | | 2002-08-12 | 552,600 | 402.00 | 404.20 | 399.50 | 399.50 | 00:00:00 | | 2002-08-13 | 209,600 | 400.00 | 400.00 | 400.00 | 400.00 | 00:00:00 | | 2002-08-14 | 550,100 | 396.00 | 397.00 | 392.00 | 395.00 | 00:00:00 | | 2002-08-15 | 68,400 | 397.00 | 397.00 | 391.00 | 392.00 | 00:00:00 | | 2002-08-16 | 416,500 | 392.00 | 392.00 | 392.00 | 392.00 | 00:00:00 | | 2002-08-19 | 845,800 | 392.00 | 403.00 | 389.00 | 401.50 | 00:00:00 | | 2002-08-20 | 277,500 | 408.00 | 410.00 | 405.00 | 409.00 | 00:00:00 | | 2002-08-21 | 325,500 | 409.50 | 412.00 | 407.80 | 408.10 | 00:00:00 | | 2002-08-22 | 332,900 | 412.00 | 417.00 | 412.00 | 415.42 | 00:00:00 | | 2002-08-23 | 93,100 | 418.00 | 418.00 | 414.00 | 414.00 | 00:00:00 | | 2002-08-26 | 0 | 414.00 | 414.00 | 414.00 | 414.00 | 00:00:00 | | 2002-08-27 | 253,400 | 420.00 | 421.00 | 418.00 | 419.00 | 00:00:00 | | 2002-08-28 | 708,200 | 418.00 | 423.00 | 418.00 | 422.50 | 00:00:00 | | 2002-08-29 | 305,600 | 423.00 | 426.00 | 422.00 | 424.50 | 00:00:00 | | 2002-08-30 | 1,406,300 | 428.00 | 429.21 | 425.00 | 429.00 | 00:00:00 | | 2002-09-02 | 327,800 | 445.89 | 455.00 | 445.00 | 447.00 | 00:00:00 | | 2002-09-03 | 977,700 | 445.00 | 450.00 | 445.00 | 446.00 | 00:00:00 | | 2002-09-04 | 1,139,500 | 444.00 | 444.00 | 435.00 | 435.00 | 00:00:00 | | 2002-09-05 | 3,447,700 | 438.00 | 439.50 | 423.00 | 424.00 | 00:00:00 | | 2002-09-06 | 837,300 | 426.00 | 431.00 | 425.00 | 426.50 | 00:00:00 | | 2002-09-09 | 410,200 | 426.57 | 427.43 | 423.00 | 425.00 | 00:00:00 | | 2002-09-10 | 1,026,400 | 424.00 | 425.00 | 421.00 | 421.00 | 00:00:00 | | 2002-09-11 | 2,159,900 | 419.00 | 430.00 | 419.00 | 425.00 | 00:00:00 | | 2002-09-12 | 1,176,800 | 430.00 | 430.00 | 424.00 | 428.00 | 00:00:00 | | 2002-09-13 | 683,900 | 424.00 | 427.00 | 423.00 | 425.00 | 00:00:00 | | 2002-09-16 | 349,600 | 425.00 | 425.00 | 425.00 | 425.00 | 00:00:00 | | 2002-09-17 | 327,000 | 427.00 | 427.00 | 423.00 | 425.00 | 00:00:00 | | 2002-09-18 | 2,525,700 | 420.00 | 423.00 | 418.00 | 418.00 | 00:00:00 | | 2002-09-19 | 1,363,700 | 415.00 | 417.00 | 415.00 | 415.00 | 00:00:00 | | 2002-09-20 | 3,781,600 | 414.00 | 415.00 | 410.00 | 413.59 | 00:00:00 | | 2002-09-23 | 2,300,500 | 412.00 | 412.71 | 409.59 | 410.00 | 00:00:00 | | 2002-09-24 | 1,677,600 | 410.00 | 411.00 | 403.00 | 405.00 | 00:00:00 | | 2002-09-25 | 2,092,200 | 406.00 | 411.00 | 404.00 | 409.50 | 00:00:00 | | 2002-09-26 | 1,376,800 | 413.00 | 413.00 | 410.59 | 411.00 | 00:00:00 | | 2002-09-27 | 1,192,500 | 408.00 | 408.00 | 405.00 | 405.00 | 00:00:00 | | 2002-09-30 | 2,095,300 | 403.00 | 405.00 | 392.00 | 396.00 | 00:00:00 | | 2002-10-01 | 988,900 | 396.00 | 396.00 | 392.00 | 393.00 | 00:00:00 | | 2002-10-02 | 435,900 | 394.00 | 395.00 | 391.00 | 393.00 | 00:00:00 | | 2002-10-03 | 287,400 | 397.00 | 402.00 | 396.00 | 396.00 | 00:00:00 | | 2002-10-04 | 2,330,800 | 403.00 | 405.00 | 400.20 | 402.00 | 00:00:00 | | 2002-10-07 | 1,536,000 | 402.00 | 410.00 | 400.00 | 408.00 | 00:00:00 | | 2002-10-08 | 1,171,300 | 409.50 | 417.21 | 408.00 | 410.00 | 00:00:00 | | 2002-10-09 | 384,400 | 409.59 | 410.41 | 400.50 | 407.18 | 00:00:00 | | 2002-10-10 | 390,400 | 398.00 | 398.00 | 393.00 | 397.00 | 00:00:00 | | 2002-10-11 | 368,400 | 400.00 | 402.00 | 400.00 | 402.00 | 00:00:00 | | 2002-10-14 | 88,400 | 403.00 | 403.00 | 399.00 | 402.00 | 00:00:00 | | 2002-10-15 | 398,400 | 404.00 | 421.00 | 404.00 | 421.00 | 00:00:00 | | 2002-10-16 | 1,651,200 | 415.00 | 420.00 | 413.00 | 417.50 | 00:00:00 | | 2002-10-17 | 952,100 | 420.00 | 429.00 | 420.00 | 428.00 | 00:00:00 | | 2002-10-18 | 654,000 | 427.00 | 431.00 | 427.00 | 427.00 | 00:00:00 | | 2002-10-21 | 331,800 | 425.00 | 426.00 | 414.00 | 414.00 | 00:00:00 | | 2002-10-22 | 862,000 | 412.50 | 414.00 | 411.00 | 411.00 | 00:00:00 | | 2002-10-23 | 841,200 | 413.00 | 413.00 | 406.00 | 407.50 | 00:00:00 | | 2002-10-24 | 393,900 | 410.00 | 414.00 | 410.00 | 413.00 | 00:00:00 | | 2002-10-25 | 791,300 | 415.00 | 420.00 | 415.00 | 417.50 | 00:00:00 | | 2002-10-28 | 340,800 | 420.00 | 423.00 | 420.00 | 422.00 | 00:00:00 | | 2002-10-29 | 1,319,000 | 423.00 | 428.00 | 419.79 | 423.00 | 00:00:00 | | 2002-10-30 | 253,900 | 424.00 | 435.00 | 420.00 | 431.22 | 00:00:00 | | 2002-10-31 | 958,900 | 433.00 | 441.00 | 431.00 | 440.00 | 00:00:00 | | 2002-11-01 | 311,500 | 438.00 | 442.00 | 438.00 | 440.50 | 00:00:00 | | 2002-11-04 | 329,700 | 442.00 | 442.00 | 430.00 | 435.00 | 00:00:00 | | 2002-11-05 | 638,500 | 428.00 | 433.00 | 427.00 | 433.00 | 00:00:00 | | 2002-11-06 | 254,200 | 435.00 | 438.00 | 435.00 | 436.50 | 00:00:00 | | 2002-11-07 | 384,400 | 437.00 | 437.00 | 430.00 | 430.00 | 00:00:00 | | 2002-11-08 | 516,600 | 427.00 | 430.00 | 423.00 | 425.00 | 00:00:00 | | 2002-11-11 | 233,800 | 427.00 | 428.00 | 425.00 | 427.00 | 00:00:00 | | 2002-11-12 | 414,000 | 428.00 | 428.21 | 426.50 | 427.00 | 00:00:00 | | 2002-11-13 | 263,800 | 426.00 | 427.00 | 425.00 | 425.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
