|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-01-11 | 783,000 | 842.50 | 852.50 | 834.50 | 849.50 | 00:00:00 | | 2007-01-12 | 590,700 | 848.00 | 855.50 | 846.00 | 849.50 | 00:00:00 | | 2007-01-15 | 875,500 | 859.50 | 871.50 | 855.00 | 856.00 | 00:00:00 | | 2007-01-16 | 845,100 | 861.50 | 869.00 | 853.50 | 857.00 | 00:00:00 | | 2007-01-17 | 808,900 | 863.00 | 863.00 | 850.00 | 858.50 | 00:00:00 | | 2007-01-18 | 921,800 | 864.50 | 871.00 | 855.00 | 860.00 | 00:00:00 | | 2007-01-19 | 374,000 | 871.00 | 872.00 | 856.00 | 872.00 | 00:00:00 | | 2007-01-22 | 402,900 | 866.00 | 873.00 | 856.50 | 866.00 | 00:00:00 | | 2007-01-23 | 524,800 | 860.00 | 871.00 | 856.00 | 863.50 | 00:00:00 | | 2007-01-24 | 1,008,800 | 869.50 | 874.00 | 851.00 | 860.50 | 00:00:00 | | 2007-01-25 | 944,300 | 866.50 | 869.50 | 855.00 | 858.50 | 00:00:00 | | 2007-01-26 | 760,000 | 858.00 | 861.50 | 843.50 | 853.50 | 00:00:00 | | 2007-01-29 | 907,500 | 846.00 | 860.00 | 842.00 | 852.00 | 00:00:00 | | 2007-01-30 | 729,200 | 846.00 | 856.50 | 846.00 | 850.50 | 00:00:00 | | 2007-01-31 | 1,591,100 | 848.00 | 869.00 | 843.00 | 857.50 | 00:00:00 | | 2007-02-01 | 3,434,400 | 859.00 | 890.00 | 859.00 | 871.00 | 00:00:00 | | 2007-02-02 | 385,400 | 869.50 | 879.00 | 869.00 | 873.00 | 00:00:00 | | 2007-02-05 | 729,300 | 880.00 | 884.00 | 867.00 | 881.00 | 00:00:00 | | 2007-02-06 | 475,500 | 887.50 | 887.50 | 870.00 | 873.50 | 00:00:00 | | 2007-02-07 | 609,700 | 881.00 | 883.00 | 876.00 | 880.00 | 00:00:00 | | 2007-02-08 | 1,672,800 | 889.00 | 889.00 | 878.00 | 886.00 | 00:00:00 | | 2007-02-09 | 426,000 | 889.00 | 890.00 | 880.00 | 886.50 | 00:00:00 | | 2007-02-12 | 646,600 | 876.00 | 885.00 | 870.50 | 875.00 | 00:00:00 | | 2007-02-13 | 982,800 | 875.00 | 885.50 | 867.50 | 872.50 | 00:00:00 | | 2007-02-14 | 1,428,400 | 870.50 | 886.00 | 868.00 | 878.00 | 00:00:00 | | 2007-02-15 | 417,400 | 883.50 | 895.00 | 877.00 | 893.50 | 00:00:00 | | 2007-02-16 | 237,200 | 895.00 | 895.00 | 878.50 | 878.50 | 00:00:00 | | 2007-02-20 | 310,900 | 894.50 | 897.50 | 882.00 | 886.50 | 00:00:00 | | 2007-02-21 | 390,000 | 894.50 | 895.00 | 882.00 | 887.50 | 00:00:00 | | 2007-02-22 | 315,200 | 883.00 | 895.00 | 882.50 | 891.50 | 00:00:00 | | 2007-02-23 | 307,000 | 892.50 | 895.00 | 886.00 | 888.00 | 00:00:00 | | 2007-02-26 | 420,900 | 885.00 | 898.00 | 885.00 | 892.50 | 00:00:00 | | 2007-02-27 | 1,293,400 | 882.00 | 883.00 | 857.50 | 863.50 | 00:00:00 | | 2007-02-28 | 2,292,000 | 850.00 | 869.00 | 833.50 | 862.50 | 00:00:00 | | 2007-03-01 | 1,427,300 | 855.00 | 872.00 | 837.00 | 859.50 | 00:00:00 | | 2007-03-02 | 1,401,600 | 860.00 | 863.00 | 849.50 | 862.00 | 00:00:00 | | 2007-03-05 | 1,929,300 | 832.00 | 852.00 | 815.00 | 850.00 | 00:00:00 | | 2007-03-06 | 940,900 | 853.00 | 872.00 | 853.00 | 865.00 | 00:00:00 | | 2007-03-07 | 1,628,800 | 877.50 | 887.00 | 866.50 | 885.00 | 00:00:00 | | 2007-03-08 | 2,382,000 | 894.00 | 920.00 | 890.00 | 920.00 | 00:00:00 | | 2007-03-09 | 1,190,800 | 922.00 | 924.50 | 905.00 | 910.00 | 00:00:00 | | 2007-03-12 | 930,100 | 908.00 | 919.50 | 898.50 | 903.00 | 00:00:00 | | 2007-03-13 | 1,593,400 | 895.00 | 907.50 | 886.50 | 886.50 | 00:00:00 | | 2007-03-14 | 1,282,400 | 880.00 | 881.50 | 862.00 | 865.50 | 00:00:00 | | 2007-03-15 | 1,308,200 | 886.00 | 890.00 | 873.50 | 882.00 | 00:00:00 | | 2007-03-16 | 2,509,900 | 872.50 | 892.50 | 864.00 | 869.00 | 00:00:00 | | 2007-03-19 | 1,260,200 | 878.00 | 888.00 | 872.50 | 877.50 | 00:00:00 | | 2007-03-20 | 1,112,700 | 872.00 | 895.00 | 864.00 | 892.00 | 00:00:00 | | 2007-03-21 | 1,140,900 | 888.00 | 907.00 | 888.00 | 903.50 | 00:00:00 | | 2007-03-22 | 697,000 | 916.00 | 916.00 | 894.00 | 900.00 | 00:00:00 | | 2007-03-23 | 417,400 | 892.00 | 904.00 | 892.00 | 899.50 | 00:00:00 | | 2007-03-26 | 693,900 | 900.00 | 906.50 | 890.00 | 895.50 | 00:00:00 | | 2007-03-27 | 947,500 | 904.50 | 908.00 | 890.00 | 895.00 | 00:00:00 | | 2007-03-28 | 502,400 | 895.00 | 895.00 | 883.00 | 893.50 | 00:00:00 | | 2007-03-29 | 1,144,400 | 898.00 | 906.00 | 896.50 | 896.50 | 00:00:00 | | 2007-03-30 | 903,400 | 896.00 | 906.50 | 887.00 | 906.50 | 00:00:00 | | 2007-04-02 | 1,191,300 | 904.50 | 910.00 | 898.00 | 909.50 | 00:00:00 | | 2007-04-03 | 1,258,500 | 910.00 | 928.00 | 903.50 | 926.00 | 00:00:00 | | 2007-04-04 | 692,300 | 932.00 | 934.50 | 920.00 | 923.50 | 00:00:00 | | 2007-04-05 | 565,700 | 919.00 | 927.00 | 915.50 | 917.50 | 00:00:00 | | 2007-04-10 | 1,512,300 | 916.00 | 931.50 | 916.00 | 931.00 | 00:00:00 | | 2007-04-11 | 1,883,400 | 931.00 | 934.50 | 924.50 | 931.00 | 00:00:00 | | 2007-04-12 | 1,311,600 | 926.00 | 935.00 | 925.00 | 933.50 | 00:00:00 | | 2007-04-13 | 1,683,100 | 923.00 | 934.50 | 923.00 | 930.50 | 00:00:00 | | 2007-04-16 | 1,161,500 | 935.00 | 935.00 | 921.50 | 929.50 | 00:00:00 | | 2007-04-17 | 838,700 | 920.50 | 930.00 | 910.00 | 919.50 | 00:00:00 | | 2007-04-18 | 1,189,900 | 913.00 | 924.00 | 912.50 | 922.50 | 00:00:00 | | 2007-04-19 | 1,074,300 | 910.00 | 921.00 | 910.00 | 921.00 | 00:00:00 | | 2007-04-20 | 658,300 | 922.00 | 931.50 | 920.00 | 928.00 | 00:00:00 | | 2007-04-23 | 576,300 | 930.00 | 933.00 | 926.00 | 932.00 | 00:00:00 | | 2007-04-24 | 681,600 | 920.50 | 932.00 | 920.50 | 928.00 | 00:00:00 | | 2007-04-26 | 2,266,200 | 935.00 | 946.50 | 930.00 | 945.00 | 00:00:00 | | 2007-04-27 | 1,389,400 | 949.50 | 953.00 | 943.00 | 949.00 | 00:00:00 | | 2007-04-30 | 1,186,900 | 937.50 | 955.50 | 934.50 | 934.50 | 00:00:00 | | 2007-05-01 | 431,100 | 934.00 | 942.50 | 934.00 | 941.50 | 00:00:00 | | 2007-05-02 | 1,007,200 | 948.00 | 948.50 | 939.50 | 943.50 | 00:00:00 | | 2007-05-03 | 835,500 | 943.00 | 949.50 | 930.00 | 932.50 | 00:00:00 | | 2007-05-04 | 703,800 | 939.50 | 955.00 | 939.50 | 943.50 | 00:00:00 | | 2007-05-08 | 705,900 | 947.00 | 947.00 | 929.00 | 929.00 | 00:00:00 | | 2007-05-09 | 734,500 | 934.50 | 938.00 | 922.50 | 930.00 | 00:00:00 | | 2007-05-10 | 1,387,400 | 936.50 | 949.00 | 930.00 | 931.00 | 00:00:00 | | 2007-05-11 | 1,245,300 | 925.00 | 925.00 | 909.50 | 920.50 | 00:00:00 | | 2007-05-14 | 783,500 | 930.00 | 937.50 | 916.00 | 919.50 | 00:00:00 | | 2007-05-15 | 1,221,400 | 917.50 | 930.50 | 917.50 | 923.50 | 00:00:00 | | 2007-05-16 | 1,051,800 | 924.00 | 928.00 | 916.50 | 923.50 | 00:00:00 | | 2007-05-17 | 1,222,700 | 927.00 | 949.00 | 927.00 | 940.00 | 00:00:00 | | 2007-05-18 | 372,100 | 945.00 | 946.50 | 932.50 | 941.50 | 00:00:00 | | 2007-05-21 | 1,118,100 | 949.00 | 950.00 | 939.00 | 945.00 | 00:00:00 | | 2007-05-22 | 1,093,600 | 942.00 | 950.00 | 934.50 | 937.50 | 00:00:00 | | 2007-05-23 | 536,300 | 940.00 | 946.50 | 935.00 | 940.50 | 00:00:00 | | 2007-05-24 | 470,900 | 932.00 | 949.00 | 932.00 | 937.50 | 00:00:00 | | 2007-05-25 | 490,700 | 934.00 | 949.00 | 930.00 | 932.50 | 00:00:00 | | 2007-05-29 | 855,100 | 933.50 | 933.50 | 922.00 | 923.50 | 00:00:00 | | 2007-05-30 | 1,646,700 | 904.00 | 926.50 | 900.00 | 914.00 | 00:00:00 | | 2007-05-31 | 1,017,300 | 920.00 | 920.00 | 912.00 | 913.50 | 00:00:00 | | 2007-06-04 | 1,054,500 | 914.00 | 938.00 | 911.00 | 925.50 | 00:00:00 | | 2007-06-05 | 559,200 | 932.00 | 932.00 | 912.00 | 919.50 | 00:00:00 | | 2007-06-06 | 895,200 | 911.50 | 914.50 | 891.00 | 895.50 | 00:00:00 | | 2007-06-07 | 1,115,700 | 902.00 | 904.00 | 884.50 | 896.50 | 00:00:00 | | 2007-06-08 | 2,254,300 | 890.00 | 906.00 | 886.50 | 906.00 | 00:00:00 | | 2007-06-11 | 1,705,500 | 908.00 | 932.00 | 908.00 | 929.00 | 00:00:00 | | 2007-06-12 | 851,100 | 921.50 | 934.50 | 918.00 | 922.50 | 00:00:00 | | 2007-06-13 | 1,134,800 | 918.00 | 934.00 | 918.00 | 932.00 | 00:00:00 | | 2007-06-14 | 1,612,400 | 940.00 | 961.50 | 940.00 | 949.00 | 00:00:00 | | 2007-06-15 | 1,276,400 | 959.50 | 974.50 | 947.50 | 969.00 | 00:00:00 | | 2007-06-18 | 1,310,000 | 975.00 | 978.50 | 960.00 | 967.50 | 00:00:00 | | 2007-06-19 | 1,633,200 | 971.00 | 980.00 | 971.00 | 972.50 | 00:00:00 | | 2007-06-20 | 1,979,200 | 971.00 | 981.00 | 960.00 | 974.50 | 00:00:00 | | 2007-06-21 | 1,620,500 | 962.00 | 984.00 | 962.00 | 982.00 | 00:00:00 | | 2007-06-22 | 1,307,900 | 987.00 | 1,002.00 | 973.50 | 976.50 | 00:00:00 | | 2007-06-25 | 1,735,600 | 960.50 | 966.50 | 945.00 | 961.50 | 00:00:00 | | 2007-06-26 | 1,462,800 | 960.00 | 991.00 | 960.00 | 988.00 | 00:00:00 | | 2007-06-27 | 2,089,400 | 973.50 | 983.00 | 970.00 | 978.00 | 00:00:00 | | 2007-06-28 | 1,042,900 | 990.00 | 993.00 | 978.50 | 980.00 | 00:00:00 | | 2007-06-29 | 1,055,900 | 981.00 | 994.00 | 974.00 | 984.00 | 00:00:00 | | 2007-07-02 | 1,580,800 | 972.00 | 988.00 | 969.50 | 981.00 | 00:00:00 | | 2007-07-03 | 1,116,900 | 982.00 | 994.50 | 979.00 | 993.00 | 00:00:00 | | 2007-07-04 | 884,500 | 987.00 | 997.00 | 982.50 | 987.00 | 00:00:00 | | 2007-07-05 | 2,397,100 | 996.00 | 1,001.00 | 981.00 | 982.00 | 00:00:00 | | 2007-07-06 | 1,383,400 | 985.00 | 993.50 | 983.00 | 986.50 | 00:00:00 | | 2007-07-09 | 1,516,800 | 985.50 | 1,014.00 | 985.50 | 1,005.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
