|
 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 | | 2007-12-28 | 637,600 | 972.50 | 1,000.00 | 972.50 | 980.00 | 00:00:00 | | 2007-12-31 | 281,700 | 978.50 | 1,000.00 | 978.00 | 990.00 | 00:00:00 | | 2008-01-02 | 1,094,700 | 989.50 | 989.50 | 971.50 | 974.00 | 00:00:00 | | 2008-01-03 | 1,107,200 | 969.50 | 986.50 | 964.50 | 979.00 | 00:00:00 | | 2008-01-04 | 962,600 | 985.50 | 986.50 | 947.00 | 955.00 | 00:00:00 | | 2008-01-07 | 747,500 | 947.00 | 966.00 | 929.00 | 935.00 | 00:00:00 | | 2008-01-08 | 1,324,800 | 946.50 | 950.00 | 914.50 | 927.50 | 00:00:00 | | 2008-01-09 | 1,531,700 | 924.00 | 924.00 | 899.00 | 904.00 | 00:00:00 | | 2008-01-10 | 1,744,700 | 908.00 | 924.50 | 896.50 | 898.50 | 00:00:00 | | 2008-01-11 | 2,092,300 | 894.50 | 920.00 | 887.00 | 917.00 | 00:00:00 | | 2008-01-14 | 898,000 | 909.00 | 942.00 | 907.50 | 935.00 | 00:00:00 | | 2008-01-15 | 715,200 | 927.50 | 941.00 | 894.50 | 908.50 | 00:00:00 | | 2008-01-16 | 1,891,000 | 893.00 | 919.50 | 887.50 | 891.00 | 00:00:00 | | 2008-01-17 | 1,598,200 | 913.50 | 922.50 | 876.00 | 892.50 | 00:00:00 | | 2008-01-18 | 1,010,100 | 896.50 | 923.00 | 891.00 | 896.50 | 00:00:00 | | 2008-01-21 | 1,442,500 | 890.00 | 894.00 | 855.00 | 858.00 | 00:00:00 | | 2008-01-22 | 1,996,900 | 839.50 | 884.50 | 825.00 | 875.50 | 00:00:00 | | 2008-01-23 | 2,298,800 | 888.50 | 901.50 | 811.00 | 832.50 | 00:00:00 | | 2008-01-24 | 2,244,400 | 852.50 | 877.50 | 852.00 | 872.50 | 00:00:00 | | 2008-01-25 | 1,579,600 | 878.50 | 888.00 | 847.50 | 849.50 | 00:00:00 | | 2008-01-28 | 1,549,400 | 830.00 | 848.00 | 829.00 | 838.00 | 00:00:00 | | 2008-01-29 | 1,325,200 | 850.00 | 867.00 | 837.00 | 861.50 | 00:00:00 | | 2008-01-30 | 858,800 | 852.00 | 866.00 | 850.50 | 861.50 | 00:00:00 | | 2008-01-31 | 1,309,000 | 850.50 | 878.00 | 845.00 | 875.50 | 00:00:00 | | 2008-02-01 | 1,153,900 | 886.50 | 899.00 | 883.00 | 892.00 | 00:00:00 | | 2008-02-04 | 807,400 | 899.50 | 900.00 | 878.00 | 883.00 | 00:00:00 | | 2008-02-05 | 1,240,600 | 875.00 | 892.00 | 852.00 | 855.00 | 00:00:00 | | 2008-02-06 | 1,375,700 | 852.50 | 856.50 | 839.50 | 855.50 | 00:00:00 | | 2008-02-07 | 902,000 | 846.00 | 853.00 | 832.50 | 838.00 | 00:00:00 | | 2008-02-08 | 1,023,000 | 852.50 | 869.00 | 845.50 | 862.00 | 00:00:00 | | 2008-02-11 | 501,400 | 846.50 | 861.00 | 846.50 | 854.00 | 00:00:00 | | 2008-02-12 | 824,600 | 867.50 | 895.00 | 856.50 | 891.50 | 00:00:00 | | 2008-02-13 | 719,700 | 887.50 | 898.00 | 868.50 | 897.00 | 00:00:00 | | 2008-02-14 | 799,200 | 901.00 | 916.00 | 896.00 | 903.00 | 00:00:00 | | 2008-02-15 | 714,400 | 900.50 | 908.50 | 875.00 | 887.50 | 00:00:00 | | 2008-02-18 | 711,600 | 893.50 | 911.00 | 885.50 | 895.00 | 00:00:00 | | 2008-02-19 | 654,100 | 886.00 | 915.00 | 884.00 | 913.00 | 00:00:00 | | 2008-02-20 | 512,900 | 897.50 | 914.50 | 895.00 | 901.50 | 00:00:00 | | 2008-02-21 | 1,068,800 | 915.00 | 924.50 | 900.00 | 921.00 | 00:00:00 | | 2008-02-22 | 1,018,200 | 909.50 | 918.00 | 899.50 | 900.00 | 00:00:00 | | 2008-02-25 | 729,900 | 913.00 | 914.00 | 900.50 | 909.50 | 00:00:00 | | 2008-02-26 | 905,600 | 918.50 | 929.00 | 906.50 | 924.00 | 00:00:00 | | 2008-02-27 | 527,900 | 929.00 | 929.00 | 914.50 | 923.00 | 00:00:00 | | 2008-02-28 | 498,000 | 915.50 | 928.50 | 907.00 | 910.50 | 00:00:00 | | 2008-02-29 | 817,600 | 912.00 | 915.00 | 885.00 | 899.00 | 00:00:00 | | 2008-03-03 | 528,400 | 880.50 | 902.50 | 880.50 | 892.00 | 00:00:00 | | 2008-03-04 | 710,400 | 897.50 | 902.00 | 883.00 | 896.50 | 00:00:00 | | 2008-03-05 | 1,153,500 | 907.00 | 940.00 | 901.00 | 935.00 | 00:00:00 | | 2008-03-06 | 1,110,800 | 939.50 | 939.50 | 913.00 | 916.00 | 00:00:00 | | 2008-03-07 | 1,460,100 | 904.00 | 917.00 | 892.50 | 896.00 | 00:00:00 | | 2008-03-10 | 1,971,300 | 890.00 | 955.50 | 890.00 | 931.50 | 00:00:00 | | 2008-03-11 | 1,526,400 | 935.50 | 983.50 | 935.50 | 959.50 | 00:00:00 | | 2008-03-12 | 1,271,800 | 967.50 | 993.00 | 960.50 | 987.50 | 00:00:00 | | 2008-03-13 | 1,323,700 | 979.00 | 998.50 | 965.00 | 980.00 | 00:00:00 | | 2008-03-14 | 786,100 | 975.50 | 989.00 | 960.50 | 963.00 | 00:00:00 | | 2008-03-18 | 852,100 | 968.00 | 969.00 | 939.00 | 965.00 | 00:00:00 | | 2008-03-19 | 1,286,800 | 974.50 | 983.50 | 952.00 | 964.00 | 00:00:00 | | 2008-03-20 | 1,658,000 | 950.00 | 977.50 | 948.00 | 968.00 | 00:00:00 | | 2008-03-25 | 1,094,200 | 982.50 | 1,015.00 | 979.00 | 1,007.00 | 00:00:00 | | 2008-03-26 | 1,127,600 | 997.50 | 1,020.00 | 987.00 | 994.00 | 00:00:00 | | 2008-03-27 | 911,400 | 996.00 | 1,026.00 | 986.00 | 1,005.00 | 00:00:00 | | 2008-03-28 | 771,000 | 1,012.00 | 1,025.00 | 1,002.00 | 1,013.00 | 00:00:00 | | 2008-03-31 | 1,076,300 | 1,008.00 | 1,035.00 | 999.00 | 1,032.00 | 00:00:00 | | 2008-04-01 | 1,215,600 | 1,035.00 | 1,055.00 | 1,028.00 | 1,050.00 | 00:00:00 | | 2008-04-02 | 954,200 | 1,055.00 | 1,055.00 | 1,022.00 | 1,030.00 | 00:00:00 | | 2008-04-03 | 813,600 | 1,038.00 | 1,040.00 | 1,019.00 | 1,024.00 | 00:00:00 | | 2008-04-04 | 935,200 | 1,025.00 | 1,047.00 | 1,020.00 | 1,043.00 | 00:00:00 | | 2008-04-07 | 404,900 | 1,043.00 | 1,043.00 | 1,030.00 | 1,035.00 | 00:00:00 | | 2008-04-08 | 552,700 | 1,025.00 | 1,035.00 | 1,001.00 | 1,008.00 | 00:00:00 | | 2008-04-09 | 814,600 | 1,009.00 | 1,022.00 | 1,000.00 | 1,006.00 | 00:00:00 | | 2008-04-10 | 717,800 | 1,000.00 | 1,015.00 | 987.50 | 1,007.00 | 00:00:00 | | 2008-04-11 | 380,900 | 1,007.00 | 1,017.00 | 982.50 | 992.50 | 00:00:00 | | 2008-04-14 | 488,500 | 973.00 | 994.50 | 973.00 | 988.50 | 00:00:00 | | 2008-04-15 | 1,034,200 | 996.50 | 996.50 | 984.00 | 985.00 | 00:00:00 | | 2008-04-16 | 893,300 | 992.00 | 1,000.00 | 986.00 | 991.00 | 00:00:00 | | 2008-04-17 | 965,300 | 988.00 | 1,000.00 | 977.50 | 984.00 | 00:00:00 | | 2008-04-18 | 870,200 | 993.50 | 1,008.00 | 977.50 | 1,003.00 | 00:00:00 | | 2008-04-21 | 520,000 | 998.50 | 1,018.00 | 996.00 | 1,016.00 | 00:00:00 | | 2008-04-22 | 638,200 | 1,007.00 | 1,024.00 | 1,003.00 | 1,019.00 | 00:00:00 | | 2008-04-23 | 650,600 | 1,019.00 | 1,037.00 | 1,008.00 | 1,035.00 | 00:00:00 | | 2008-04-24 | 1,696,200 | 1,020.00 | 1,022.00 | 980.50 | 990.00 | 00:00:00 | | 2008-04-25 | 855,800 | 991.00 | 995.50 | 976.00 | 980.00 | 00:00:00 | | 2008-04-28 | 777,000 | 980.50 | 984.50 | 960.50 | 970.00 | 00:00:00 | | 2008-04-29 | 1,232,000 | 961.50 | 969.50 | 940.00 | 947.50 | 00:00:00 | | 2008-04-30 | 1,177,100 | 950.00 | 981.50 | 948.00 | 973.00 | 00:00:00 | | 2008-05-01 | 355,200 | 979.50 | 979.50 | 958.50 | 962.00 | 00:00:00 | | 2008-05-02 | 972,100 | 990.00 | 1,009.00 | 990.00 | 1,002.00 | 00:00:00 | | 2008-05-06 | 916,600 | 1,008.00 | 1,021.00 | 1,002.00 | 1,018.00 | 00:00:00 | | 2008-05-07 | 1,162,400 | 1,014.00 | 1,047.00 | 1,010.00 | 1,035.00 | 00:00:00 | | 2008-05-08 | 455,300 | 1,030.00 | 1,049.00 | 1,030.00 | 1,048.00 | 00:00:00 | | 2008-05-09 | 811,700 | 1,035.00 | 1,035.00 | 1,001.00 | 1,011.00 | 00:00:00 | | 2008-05-12 | 639,700 | 1,011.00 | 1,016.00 | 1,004.00 | 1,009.00 | 00:00:00 | | 2008-05-13 | 1,129,300 | 1,020.00 | 1,023.00 | 978.00 | 987.00 | 00:00:00 | | 2008-05-14 | 904,400 | 990.00 | 990.00 | 972.00 | 974.00 | 00:00:00 | | 2008-05-15 | 790,800 | 989.50 | 989.50 | 952.50 | 985.00 | 00:00:00 | | 2008-05-16 | 779,200 | 990.00 | 1,014.00 | 986.50 | 1,011.00 | 00:00:00 | | 2008-05-19 | 474,000 | 1,014.00 | 1,026.00 | 1,003.00 | 1,026.00 | 00:00:00 | | 2008-05-20 | 679,800 | 1,026.00 | 1,026.00 | 986.50 | 986.50 | 00:00:00 | | 2008-05-21 | 826,400 | 994.00 | 1,003.00 | 973.00 | 978.00 | 00:00:00 | | 2008-05-22 | 605,500 | 977.50 | 996.50 | 971.00 | 990.00 | 00:00:00 | | 2008-05-23 | 442,900 | 990.00 | 998.00 | 984.50 | 991.00 | 00:00:00 | | 2008-05-27 | 577,300 | 988.50 | 993.50 | 974.50 | 980.50 | 00:00:00 | | 2008-05-28 | 714,100 | 981.00 | 994.00 | 981.00 | 983.50 | 00:00:00 | | 2008-05-29 | 903,700 | 983.00 | 1,003.00 | 983.00 | 994.50 | 00:00:00 | | 2008-05-30 | 3,831,000 | 1,004.00 | 1,035.00 | 985.50 | 1,023.00 | 00:00:00 | | 2008-06-02 | 1,242,700 | 1,023.00 | 1,040.00 | 1,010.00 | 1,028.00 | 00:00:00 | | 2008-06-03 | 1,186,500 | 1,007.00 | 1,033.00 | 1,006.00 | 1,028.00 | 00:00:00 | | 2008-06-04 | 904,500 | 1,007.00 | 1,020.00 | 1,000.00 | 1,014.00 | 00:00:00 | | 2008-06-05 | 1,037,100 | 1,014.00 | 1,019.00 | 999.00 | 1,006.00 | 00:00:00 | | 2008-06-06 | 807,400 | 1,020.00 | 1,028.00 | 999.00 | 1,005.00 | 00:00:00 | | 2008-06-10 | 1,626,900 | 996.00 | 1,003.00 | 989.00 | 994.00 | 00:00:00 | | 2008-06-11 | 1,245,900 | 990.50 | 999.50 | 985.00 | 992.00 | 00:00:00 | | 2008-06-12 | 893,300 | 994.50 | 1,005.00 | 991.50 | 1,005.00 | 00:00:00 | | 2008-06-13 | 749,600 | 997.50 | 1,012.00 | 997.50 | 1,006.00 | 00:00:00 | | 2008-06-16 | 1,078,400 | 1,013.00 | 1,022.00 | 1,002.00 | 1,008.00 | 00:00:00 | | 2008-06-17 | 695,200 | 1,009.00 | 1,036.00 | 1,009.00 | 1,020.00 | 00:00:00 | | 2008-06-18 | 682,100 | 1,021.00 | 1,023.00 | 1,002.00 | 1,006.00 | 00:00:00 | | 2008-06-19 | 674,900 | 1,001.00 | 1,018.00 | 1,001.00 | 1,010.00 | 00:00:00 | | 2008-06-20 | 1,293,100 | 1,006.00 | 1,025.00 | 1,005.00 | 1,008.00 | 00:00:00 | | 2008-06-23 | 907,700 | 1,000.00 | 1,019.00 | 1,000.00 | 1,015.00 | 00:00:00 | | 2008-06-24 | 1,059,900 | 1,022.00 | 1,028.00 | 997.00 | 1,006.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
