|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-06-24 | 1,059,900 | 1,022.00 | 1,028.00 | 997.00 | 1,006.00 | 00:00:00 | | 2008-06-25 | 1,325,200 | 1,005.00 | 1,010.00 | 989.00 | 1,002.00 | 00:00:00 | | 2008-06-26 | 662,300 | 990.50 | 997.50 | 988.00 | 988.00 | 00:00:00 | | 2008-06-27 | 699,900 | 980.00 | 993.00 | 970.00 | 985.00 | 00:00:00 | | 2008-06-30 | 1,274,200 | 977.00 | 994.50 | 977.00 | 988.00 | 00:00:00 | | 2008-07-01 | 1,001,000 | 980.00 | 993.00 | 963.00 | 985.50 | 00:00:00 | | 2008-07-02 | 2,077,200 | 990.00 | 1,004.00 | 966.50 | 967.00 | 00:00:00 | | 2008-07-03 | 2,113,300 | 966.00 | 969.50 | 935.00 | 951.00 | 00:00:00 | | 2008-07-04 | 730,600 | 957.50 | 960.50 | 949.00 | 952.00 | 00:00:00 | | 2008-07-07 | 853,200 | 967.50 | 978.00 | 953.50 | 970.50 | 00:00:00 | | 2008-07-08 | 1,004,500 | 959.50 | 959.50 | 937.00 | 943.00 | 00:00:00 | | 2008-07-09 | 1,328,400 | 948.00 | 955.00 | 940.00 | 953.50 | 00:00:00 | | 2008-07-10 | 800,400 | 933.50 | 953.00 | 927.00 | 929.50 | 00:00:00 | | 2008-07-11 | 1,223,800 | 927.50 | 940.50 | 891.50 | 891.50 | 00:00:00 | | 2008-07-14 | 825,700 | 896.00 | 918.50 | 895.00 | 905.50 | 00:00:00 | | 2008-07-15 | 1,062,100 | 895.00 | 909.50 | 879.50 | 892.00 | 00:00:00 | | 2008-07-16 | 1,085,400 | 898.00 | 932.00 | 895.00 | 921.00 | 00:00:00 | | 2008-07-17 | 1,397,600 | 930.50 | 953.50 | 930.00 | 942.50 | 00:00:00 | | 2008-07-18 | 1,000,200 | 929.50 | 964.50 | 927.50 | 964.00 | 00:00:00 | | 2008-07-21 | 787,800 | 958.00 | 983.00 | 947.50 | 980.00 | 00:00:00 | | 2008-07-22 | 767,600 | 978.50 | 984.00 | 951.00 | 978.00 | 00:00:00 | | 2008-07-23 | 855,600 | 986.00 | 994.50 | 978.00 | 990.00 | 00:00:00 | | 2008-07-24 | 818,100 | 989.50 | 989.50 | 969.50 | 974.50 | 00:00:00 | | 2008-07-25 | 784,300 | 965.50 | 969.00 | 944.00 | 961.50 | 00:00:00 | | 2008-07-28 | 600,000 | 964.50 | 971.50 | 949.00 | 951.00 | 00:00:00 | | 2008-07-29 | 496,500 | 941.00 | 972.00 | 941.00 | 961.00 | 00:00:00 | | 2008-07-30 | 928,100 | 974.50 | 997.50 | 974.50 | 997.50 | 00:00:00 | | 2008-07-31 | 1,432,500 | 997.50 | 1,034.00 | 992.50 | 1,013.00 | 00:00:00 | | 2008-08-01 | 1,133,900 | 1,026.00 | 1,031.00 | 1,007.00 | 1,009.00 | 00:00:00 | | 2008-08-04 | 2,313,100 | 1,021.00 | 1,027.00 | 931.00 | 951.00 | 00:00:00 | | 2008-08-05 | 1,592,800 | 940.50 | 962.50 | 930.00 | 960.00 | 00:00:00 | | 2008-08-06 | 1,045,100 | 965.50 | 985.50 | 961.50 | 964.50 | 00:00:00 | | 2008-08-07 | 917,000 | 962.00 | 967.00 | 941.00 | 946.50 | 00:00:00 | | 2008-08-08 | 1,068,000 | 939.00 | 960.50 | 939.00 | 956.00 | 00:00:00 | | 2008-08-11 | 876,500 | 958.00 | 972.00 | 953.50 | 968.00 | 00:00:00 | | 2008-08-12 | 1,241,900 | 971.50 | 979.00 | 951.00 | 954.50 | 00:00:00 | | 2008-08-13 | 841,200 | 950.50 | 954.50 | 926.50 | 935.00 | 00:00:00 | | 2008-08-14 | 794,600 | 935.00 | 951.00 | 930.00 | 941.00 | 00:00:00 | | 2008-08-15 | 1,153,700 | 950.50 | 955.00 | 913.50 | 916.00 | 00:00:00 | | 2008-08-18 | 723,800 | 922.50 | 931.50 | 912.00 | 925.00 | 00:00:00 | | 2008-08-19 | 648,700 | 924.50 | 925.00 | 912.50 | 923.50 | 00:00:00 | | 2008-08-20 | 927,800 | 917.00 | 923.00 | 900.00 | 906.50 | 00:00:00 | | 2008-08-21 | 692,100 | 905.50 | 905.50 | 891.50 | 899.50 | 00:00:00 | | 2008-08-22 | 677,500 | 906.00 | 928.00 | 904.00 | 928.00 | 00:00:00 | | 2008-08-26 | 676,100 | 916.00 | 933.50 | 916.00 | 924.50 | 00:00:00 | | 2008-08-27 | 858,700 | 930.00 | 944.00 | 926.50 | 943.50 | 00:00:00 | | 2008-08-28 | 1,482,400 | 943.50 | 991.00 | 938.50 | 972.00 | 00:00:00 | | 2008-08-29 | 1,205,400 | 980.00 | 992.00 | 969.50 | 984.50 | 00:00:00 | | 2008-09-01 | 576,200 | 973.00 | 997.50 | 971.50 | 992.00 | 00:00:00 | | 2008-09-02 | 831,900 | 986.50 | 1,011.00 | 975.00 | 995.00 | 00:00:00 | | 2008-09-03 | 863,600 | 994.50 | 1,000.00 | 964.50 | 964.50 | 00:00:00 | | 2008-09-04 | 195,200 | 970.50 | 970.50 | 942.50 | 944.50 | 00:00:00 | | 2008-09-05 | 559,600 | 939.00 | 953.00 | 914.50 | 917.00 | 00:00:00 | | 2008-09-08 | 419,200 | 951.50 | 965.50 | 936.00 | 955.50 | 00:00:00 | | 2008-09-09 | 1,198,400 | 957.00 | 975.50 | 942.50 | 946.50 | 00:00:00 | | 2008-09-10 | 759,100 | 948.00 | 948.00 | 922.50 | 924.00 | 00:00:00 | | 2008-09-11 | 1,406,500 | 926.50 | 941.50 | 887.50 | 910.00 | 00:00:00 | | 2008-09-12 | 731,600 | 914.50 | 930.00 | 912.00 | 925.00 | 00:00:00 | | 2008-09-15 | 1,748,100 | 909.50 | 920.50 | 884.50 | 901.50 | 00:00:00 | | 2008-09-16 | 1,406,000 | 891.00 | 915.00 | 871.00 | 881.50 | 00:00:00 | | 2008-09-17 | 1,649,700 | 898.00 | 910.50 | 874.00 | 875.00 | 00:00:00 | | 2008-09-18 | 2,012,500 | 866.00 | 914.00 | 846.50 | 865.50 | 00:00:00 | | 2008-09-19 | 2,718,800 | 902.00 | 954.00 | 880.00 | 900.00 | 00:00:00 | | 2008-09-22 | 637,400 | 920.00 | 926.00 | 890.50 | 896.00 | 00:00:00 | | 2008-09-23 | 1,809,600 | 901.00 | 901.00 | 853.00 | 856.50 | 00:00:00 | | 2008-09-24 | 1,358,600 | 857.00 | 880.00 | 837.00 | 842.00 | 00:00:00 | | 2008-09-25 | 1,502,000 | 850.50 | 867.00 | 843.00 | 860.00 | 00:00:00 | | 2008-09-26 | 936,700 | 859.00 | 865.50 | 851.00 | 860.50 | 00:00:00 | | 2008-09-29 | 1,023,500 | 861.50 | 861.50 | 804.00 | 812.00 | 00:00:00 | | 2008-09-30 | 947,700 | 792.50 | 837.00 | 790.00 | 833.50 | 00:00:00 | | 2008-10-01 | 1,747,700 | 843.00 | 843.00 | 816.00 | 822.50 | 00:00:00 | | 2008-10-02 | 798,100 | 830.50 | 844.00 | 812.00 | 819.50 | 00:00:00 | | 2008-10-03 | 491,800 | 814.50 | 827.50 | 804.00 | 806.00 | 00:00:00 | | 2008-10-06 | 650,800 | 786.00 | 802.00 | 755.00 | 769.50 | 00:00:00 | | 2008-10-07 | 648,100 | 775.00 | 793.00 | 748.50 | 757.50 | 00:00:00 | | 2008-10-08 | 845,000 | 727.00 | 748.00 | 664.50 | 668.00 | 00:00:00 | | 2008-10-09 | 1,107,000 | 672.00 | 739.00 | 661.50 | 726.50 | 00:00:00 | | 2008-10-10 | 1,365,400 | 725.00 | 753.50 | 672.00 | 718.50 | 00:00:00 | | 2008-10-13 | 537,300 | 752.50 | 752.50 | 706.00 | 730.00 | 00:00:00 | | 2008-10-14 | 788,600 | 747.00 | 757.00 | 708.50 | 718.50 | 00:00:00 | | 2008-10-15 | 973,500 | 724.50 | 724.50 | 689.00 | 696.00 | 00:00:00 | | 2008-10-16 | 1,398,300 | 671.00 | 709.50 | 671.00 | 699.50 | 00:00:00 | | 2008-10-17 | 1,168,500 | 726.50 | 754.50 | 683.00 | 689.50 | 00:00:00 | | 2008-10-20 | 1,103,700 | 691.00 | 704.50 | 669.00 | 693.50 | 00:00:00 | | 2008-10-21 | 542,500 | 707.50 | 716.50 | 688.50 | 701.50 | 00:00:00 | | 2008-10-22 | 1,146,700 | 684.50 | 704.50 | 625.00 | 665.00 | 00:00:00 | | 2008-10-23 | 1,065,900 | 657.50 | 672.50 | 650.50 | 670.00 | 00:00:00 | | 2008-10-24 | 2,043,400 | 643.50 | 659.00 | 623.50 | 645.50 | 00:00:00 | | 2008-10-27 | 690,100 | 629.00 | 652.50 | 629.00 | 635.00 | 00:00:00 | | 2008-10-28 | 697,100 | 654.00 | 661.50 | 637.50 | 654.00 | 00:00:00 | | 2008-10-29 | 676,800 | 679.00 | 697.00 | 673.00 | 691.50 | 00:00:00 | | 2008-10-30 | 843,200 | 705.00 | 712.00 | 680.50 | 686.50 | 00:00:00 | | 2008-10-31 | 680,400 | 689.50 | 738.50 | 686.00 | 732.00 | 00:00:00 | | 2008-11-03 | 665,500 | 741.50 | 761.50 | 738.00 | 760.50 | 00:00:00 | | 2008-11-04 | 957,800 | 763.00 | 830.00 | 759.50 | 825.50 | 00:00:00 | | 2008-11-05 | 783,600 | 842.50 | 842.50 | 755.00 | 760.50 | 00:00:00 | | 2008-11-06 | 1,518,000 | 753.50 | 753.50 | 684.00 | 704.00 | 00:00:00 | | 2008-11-07 | 828,800 | 711.50 | 725.00 | 699.00 | 717.00 | 00:00:00 | | 2008-11-10 | 436,000 | 734.50 | 737.50 | 724.50 | 728.00 | 00:00:00 | | 2008-11-11 | 678,900 | 715.00 | 726.50 | 711.50 | 719.50 | 00:00:00 | | 2008-11-12 | 1,092,400 | 732.50 | 757.50 | 724.00 | 744.00 | 00:00:00 | | 2008-11-13 | 878,400 | 732.50 | 781.00 | 723.50 | 742.00 | 00:00:00 | | 2008-11-14 | 731,200 | 769.50 | 776.00 | 729.50 | 732.50 | 00:00:00 | | 2008-11-17 | 618,900 | 734.50 | 734.50 | 703.50 | 712.50 | 00:00:00 | | 2008-11-18 | 696,200 | 715.50 | 719.00 | 688.00 | 712.00 | 00:00:00 | | 2008-11-19 | 587,100 | 722.00 | 727.50 | 690.00 | 690.00 | 00:00:00 | | 2008-11-20 | 1,577,600 | 679.50 | 702.00 | 679.50 | 683.50 | 00:00:00 | | 2008-11-21 | 775,500 | 689.50 | 719.00 | 683.00 | 689.50 | 00:00:00 | | 2008-11-24 | 546,600 | 709.00 | 714.50 | 691.50 | 710.00 | 00:00:00 | | 2008-11-25 | 471,900 | 708.50 | 745.00 | 698.00 | 722.50 | 00:00:00 | | 2008-11-26 | 408,400 | 729.00 | 737.00 | 706.50 | 706.50 | 00:00:00 | | 2008-11-27 | 403,100 | 708.00 | 734.00 | 708.00 | 727.50 | 00:00:00 | | 2008-11-28 | 545,500 | 722.00 | 762.00 | 722.00 | 755.00 | 00:00:00 | | 2008-12-01 | 1,569,300 | 745.50 | 745.50 | 640.00 | 660.00 | 00:00:00 | | 2008-12-02 | 1,194,300 | 655.00 | 677.50 | 651.00 | 675.00 | 00:00:00 | | 2008-12-03 | 868,800 | 677.00 | 689.50 | 670.00 | 685.50 | 00:00:00 | | 2008-12-04 | 833,400 | 689.50 | 696.50 | 672.00 | 690.00 | 00:00:00 | | 2008-12-05 | 689,700 | 690.00 | 690.00 | 661.00 | 668.50 | 00:00:00 | | 2008-12-08 | 353,900 | 681.00 | 701.50 | 680.50 | 686.00 | 00:00:00 | | 2008-12-09 | 1,187,000 | 677.00 | 698.00 | 674.50 | 691.50 | 00:00:00 | | 2008-12-10 | 278,000 | 698.50 | 715.50 | 693.00 | 709.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
