|
 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 | | 2009-06-05 | 104,300 | 1,067.00 | 1,088.00 | 1,060.00 | 1,077.00 | 00:00:00 | | 2009-06-08 | 75,500 | 1,071.00 | 1,091.00 | 1,067.00 | 1,083.00 | 00:00:00 | | 2009-06-09 | 208,600 | 1,082.00 | 1,092.00 | 1,063.00 | 1,075.00 | 00:00:00 | | 2009-06-10 | 160,300 | 1,081.00 | 1,095.00 | 1,066.00 | 1,077.00 | 00:00:00 | | 2009-06-11 | 279,100 | 1,070.00 | 1,084.00 | 1,054.00 | 1,075.00 | 00:00:00 | | 2009-06-12 | 557,600 | 1,070.00 | 1,070.00 | 1,044.00 | 1,049.00 | 00:00:00 | | 2009-06-15 | 159,600 | 1,042.00 | 1,042.00 | 1,022.00 | 1,024.00 | 00:00:00 | | 2009-06-16 | 193,100 | 1,029.00 | 1,036.00 | 1,018.00 | 1,021.00 | 00:00:00 | | 2009-06-17 | 110,400 | 1,015.00 | 1,023.00 | 994.00 | 1,017.00 | 00:00:00 | | 2009-06-18 | 561,600 | 1,019.00 | 1,022.00 | 987.50 | 1,001.00 | 00:00:00 | | 2009-06-19 | 1,042,900 | 1,007.00 | 1,029.00 | 994.00 | 1,025.00 | 00:00:00 | | 2009-06-22 | 83,000 | 1,025.00 | 1,036.00 | 1,016.00 | 1,018.00 | 00:00:00 | | 2009-06-23 | 45,000 | 1,010.00 | 1,032.00 | 1,002.00 | 1,025.00 | 00:00:00 | | 2009-06-24 | 95,900 | 1,026.00 | 1,056.00 | 1,023.00 | 1,049.00 | 00:00:00 | | 2009-06-25 | 102,100 | 1,055.00 | 1,057.00 | 1,034.00 | 1,053.00 | 00:00:00 | | 2009-06-26 | 66,800 | 1,058.00 | 1,061.00 | 1,036.00 | 1,054.00 | 00:00:00 | | 2009-06-29 | 64,800 | 1,051.00 | 1,066.00 | 1,048.00 | 1,059.00 | 00:00:00 | | 2009-06-30 | 204,900 | 1,059.00 | 1,059.00 | 1,032.00 | 1,043.00 | 00:00:00 | | 2009-07-01 | 109,100 | 1,049.00 | 1,063.00 | 1,044.00 | 1,060.00 | 00:00:00 | | 2009-07-02 | 72,800 | 1,061.00 | 1,061.00 | 1,025.00 | 1,033.00 | 00:00:00 | | 2009-07-03 | 90,500 | 1,040.00 | 1,055.00 | 1,033.00 | 1,048.00 | 00:00:00 | | 2009-07-06 | 176,500 | 1,048.00 | 1,059.00 | 1,042.00 | 1,054.00 | 00:00:00 | | 2009-07-07 | 253,600 | 1,055.00 | 1,058.00 | 1,044.00 | 1,050.00 | 00:00:00 | | 2009-07-08 | 261,000 | 1,048.00 | 1,054.00 | 1,042.00 | 1,049.00 | 00:00:00 | | 2009-07-09 | 70,200 | 1,053.00 | 1,053.00 | 1,037.00 | 1,046.00 | 00:00:00 | | 2009-07-10 | 60,600 | 1,040.00 | 1,046.00 | 1,034.00 | 1,036.00 | 00:00:00 | | 2009-07-13 | 317,400 | 1,031.00 | 1,044.00 | 1,027.00 | 1,036.00 | 00:00:00 | | 2009-07-14 | 438,900 | 1,037.00 | 1,062.00 | 1,030.00 | 1,058.00 | 00:00:00 | | 2009-07-15 | 216,800 | 1,068.00 | 1,108.00 | 1,066.00 | 1,102.00 | 00:00:00 | | 2009-07-16 | 77,800 | 1,099.00 | 1,112.00 | 1,087.00 | 1,101.00 | 00:00:00 | | 2009-07-17 | 107,900 | 1,103.00 | 1,103.00 | 1,074.00 | 1,080.00 | 00:00:00 | | 2009-07-20 | 57,200 | 1,086.00 | 1,086.00 | 1,051.00 | 1,055.00 | 00:00:00 | | 2009-07-21 | 60,400 | 1,053.00 | 1,058.00 | 1,047.00 | 1,056.00 | 00:00:00 | | 2009-07-22 | 182,500 | 1,062.00 | 1,079.00 | 1,052.00 | 1,073.00 | 00:00:00 | | 2009-07-23 | 90,700 | 1,078.00 | 1,085.00 | 1,063.00 | 1,074.00 | 00:00:00 | | 2009-07-24 | 142,400 | 1,068.00 | 1,107.00 | 1,068.00 | 1,102.00 | 00:00:00 | | 2009-07-27 | 100,600 | 1,107.00 | 1,107.00 | 1,083.00 | 1,098.00 | 00:00:00 | | 2009-07-28 | 142,200 | 1,095.00 | 1,100.00 | 1,075.00 | 1,083.00 | 00:00:00 | | 2009-07-29 | 1,149,400 | 1,084.00 | 1,090.00 | 1,035.00 | 1,039.00 | 00:00:00 | | 2009-07-30 | 227,400 | 1,036.00 | 1,055.00 | 1,024.00 | 1,040.00 | 00:00:00 | | 2009-07-31 | 89,700 | 1,041.00 | 1,050.00 | 1,026.00 | 1,040.00 | 00:00:00 | | 2009-08-03 | 305,900 | 1,033.00 | 1,102.00 | 1,033.00 | 1,085.00 | 00:00:00 | | 2009-08-04 | 237,000 | 1,079.00 | 1,090.00 | 1,042.00 | 1,060.00 | 00:00:00 | | 2009-08-05 | 209,400 | 1,069.00 | 1,097.00 | 1,065.00 | 1,076.00 | 00:00:00 | | 2009-08-06 | 130,500 | 1,080.00 | 1,102.00 | 1,079.00 | 1,085.00 | 00:00:00 | | 2009-08-07 | 239,400 | 1,079.00 | 1,089.00 | 1,068.00 | 1,084.00 | 00:00:00 | | 2009-08-10 | 74,100 | 1,082.00 | 1,101.00 | 1,079.00 | 1,095.00 | 00:00:00 | | 2009-08-11 | 115,500 | 1,099.00 | 1,107.00 | 1,092.00 | 1,102.00 | 00:00:00 | | 2009-08-12 | 133,600 | 1,105.00 | 1,123.00 | 1,096.00 | 1,112.00 | 00:00:00 | | 2009-08-13 | 109,600 | 1,118.00 | 1,138.00 | 1,112.00 | 1,130.00 | 00:00:00 | | 2009-08-14 | 267,200 | 1,125.00 | 1,144.00 | 1,125.00 | 1,134.00 | 00:00:00 | | 2009-08-17 | 120,300 | 1,132.00 | 1,134.00 | 1,108.00 | 1,114.00 | 00:00:00 | | 2009-08-18 | 123,000 | 1,110.00 | 1,122.00 | 1,108.00 | 1,118.00 | 00:00:00 | | 2009-08-19 | 57,600 | 1,117.00 | 1,123.00 | 1,103.00 | 1,116.00 | 00:00:00 | | 2009-08-20 | 140,200 | 1,121.00 | 1,153.00 | 1,113.00 | 1,144.00 | 00:00:00 | | 2009-08-21 | 57,400 | 1,178.00 | 1,189.00 | 1,161.00 | 1,173.00 | 00:00:00 | | 2009-08-24 | 219,800 | 1,186.00 | 1,198.00 | 1,170.00 | 1,188.00 | 00:00:00 | | 2009-08-25 | 253,000 | 1,187.00 | 1,205.00 | 1,179.00 | 1,199.00 | 00:00:00 | | 2009-08-26 | 689,000 | 1,195.00 | 1,213.00 | 1,191.00 | 1,207.00 | 00:00:00 | | 2009-08-27 | 222,100 | 1,211.00 | 1,215.00 | 1,193.00 | 1,204.00 | 00:00:00 | | 2009-08-28 | 347,500 | 1,219.00 | 1,236.00 | 1,203.00 | 1,209.00 | 00:00:00 | | 2009-09-01 | 735,800 | 1,232.00 | 1,241.00 | 1,210.00 | 1,215.00 | 00:00:00 | | 2009-09-02 | 463,400 | 1,216.00 | 1,216.00 | 1,186.00 | 1,201.00 | 00:00:00 | | 2009-09-03 | 657,500 | 1,206.00 | 1,218.00 | 1,192.00 | 1,194.00 | 00:00:00 | | 2009-09-04 | 413,300 | 1,195.00 | 1,220.00 | 1,185.00 | 1,207.00 | 00:00:00 | | 2009-09-07 | 236,700 | 1,224.00 | 1,230.00 | 1,211.00 | 1,223.00 | 00:00:00 | | 2009-09-08 | 352,400 | 1,228.00 | 1,235.00 | 1,208.00 | 1,216.00 | 00:00:00 | | 2009-09-09 | 718,700 | 1,210.00 | 1,235.00 | 1,188.00 | 1,224.00 | 00:00:00 | | 2009-09-10 | 570,900 | 1,199.00 | 1,220.00 | 1,192.00 | 1,209.00 | 00:00:00 | | 2009-09-11 | 243,100 | 1,206.00 | 1,227.00 | 1,206.00 | 1,212.00 | 00:00:00 | | 2009-09-14 | 274,400 | 1,211.00 | 1,236.00 | 1,205.00 | 1,234.00 | 00:00:00 | | 2009-09-15 | 327,400 | 1,233.00 | 1,257.00 | 1,223.00 | 1,241.00 | 00:00:00 | | 2009-09-16 | 388,000 | 1,241.00 | 1,268.00 | 1,224.00 | 1,264.00 | 00:00:00 | | 2009-09-17 | 206,600 | 1,267.00 | 1,267.00 | 1,252.00 | 1,259.00 | 00:00:00 | | 2009-09-18 | 544,000 | 1,261.00 | 1,268.00 | 1,237.00 | 1,241.00 | 00:00:00 | | 2009-09-21 | 253,400 | 1,222.00 | 1,243.00 | 1,222.00 | 1,237.00 | 00:00:00 | | 2009-09-22 | 301,200 | 1,235.00 | 1,253.00 | 1,229.00 | 1,245.00 | 00:00:00 | | 2009-09-23 | 258,900 | 1,243.00 | 1,255.00 | 1,235.00 | 1,244.00 | 00:00:00 | | 2009-09-24 | 670,500 | 1,260.00 | 1,276.00 | 1,240.00 | 1,270.00 | 00:00:00 | | 2009-09-25 | 406,800 | 1,275.00 | 1,284.00 | 1,253.00 | 1,255.00 | 00:00:00 | | 2009-09-28 | 338,000 | 1,256.00 | 1,265.00 | 1,238.00 | 1,259.00 | 00:00:00 | | 2009-09-29 | 304,200 | 1,268.00 | 1,286.00 | 1,255.00 | 1,277.00 | 00:00:00 | | 2009-09-30 | 532,700 | 1,287.00 | 1,296.00 | 1,259.00 | 1,269.00 | 00:00:00 | | 2009-10-01 | 401,100 | 1,260.00 | 1,279.00 | 1,238.00 | 1,242.00 | 00:00:00 | | 2009-10-02 | 350,400 | 1,237.00 | 1,244.00 | 1,218.00 | 1,233.00 | 00:00:00 | | 2009-10-05 | 266,100 | 1,231.00 | 1,244.00 | 1,230.00 | 1,235.00 | 00:00:00 | | 2009-10-06 | 297,300 | 1,240.00 | 1,277.00 | 1,228.00 | 1,273.00 | 00:00:00 | | 2009-10-07 | 211,800 | 1,276.00 | 1,285.00 | 1,267.00 | 1,270.00 | 00:00:00 | | 2009-10-08 | 422,300 | 1,286.00 | 1,323.00 | 1,284.00 | 1,317.00 | 00:00:00 | | 2009-10-09 | 300,000 | 1,312.00 | 1,331.00 | 1,309.00 | 1,330.00 | 00:00:00 | | 2009-10-12 | 231,800 | 1,337.00 | 1,345.00 | 1,323.00 | 1,338.00 | 00:00:00 | | 2009-10-13 | 410,900 | 1,354.00 | 1,360.00 | 1,336.00 | 1,344.00 | 00:00:00 | | 2009-10-14 | 652,100 | 1,349.00 | 1,368.00 | 1,346.00 | 1,354.00 | 00:00:00 | | 2009-10-15 | 517,300 | 1,353.00 | 1,354.00 | 1,327.00 | 1,332.00 | 00:00:00 | | 2009-10-16 | 942,700 | 1,339.00 | 1,351.00 | 1,295.00 | 1,297.00 | 00:00:00 | | 2009-10-19 | 433,200 | 1,297.00 | 1,323.00 | 1,297.00 | 1,318.00 | 00:00:00 | | 2009-10-20 | 411,400 | 1,322.00 | 1,322.00 | 1,299.00 | 1,303.00 | 00:00:00 | | 2009-10-21 | 507,200 | 1,303.00 | 1,308.00 | 1,292.00 | 1,300.00 | 00:00:00 | | 2009-10-22 | 305,600 | 1,294.00 | 1,297.00 | 1,273.00 | 1,289.00 | 00:00:00 | | 2009-10-23 | 233,300 | 1,298.00 | 1,302.00 | 1,291.00 | 1,295.00 | 00:00:00 | | 2009-10-26 | 245,200 | 1,307.00 | 1,307.00 | 1,279.00 | 1,283.00 | 00:00:00 | | 2009-10-27 | 362,200 | 1,281.00 | 1,297.00 | 1,268.00 | 1,275.00 | 00:00:00 | | 2009-10-28 | 370,300 | 1,267.00 | 1,268.00 | 1,232.00 | 1,245.00 | 00:00:00 | | 2009-10-29 | 285,000 | 1,246.00 | 1,266.00 | 1,233.00 | 1,263.00 | 00:00:00 | | 2009-10-30 | 400,700 | 1,264.00 | 1,281.00 | 1,249.00 | 1,255.00 | 00:00:00 | | 2009-11-02 | 288,600 | 1,256.00 | 1,279.00 | 1,253.00 | 1,275.00 | 00:00:00 | | 2009-11-03 | 260,500 | 1,267.00 | 1,278.00 | 1,260.00 | 1,270.00 | 00:00:00 | | 2009-11-04 | 374,000 | 1,270.00 | 1,281.00 | 1,258.00 | 1,273.00 | 00:00:00 | | 2009-11-05 | 1,601,300 | 1,250.00 | 1,258.00 | 1,226.00 | 1,251.00 | 00:00:00 | | 2009-11-06 | 318,400 | 1,253.00 | 1,281.00 | 1,246.00 | 1,279.00 | 00:00:00 | | 2009-11-09 | 509,400 | 1,286.00 | 1,304.00 | 1,277.00 | 1,302.00 | 00:00:00 | | 2009-11-10 | 390,200 | 1,296.00 | 1,312.00 | 1,296.00 | 1,304.00 | 00:00:00 | | 2009-11-11 | 594,000 | 1,312.00 | 1,326.00 | 1,288.00 | 1,290.00 | 00:00:00 | | 2009-11-13 | 466,200 | 1,297.00 | 1,307.00 | 1,290.00 | 1,300.00 | 00:00:00 | | 2009-11-16 | 184,500 | 1,305.00 | 1,315.00 | 1,292.00 | 1,310.00 | 00:00:00 | | 2009-11-17 | 2,996,500 | 1,283.00 | 1,283.00 | 1,246.00 | 1,274.00 | 00:00:00 | | 2009-11-18 | 1,693,200 | 1,271.00 | 1,281.00 | 1,271.00 | 1,275.00 | 00:00:00 | | 2009-11-19 | 1,104,500 | 1,279.00 | 1,279.00 | 1,260.00 | 1,260.00 | 00:00:00 | | 2009-11-20 | 1,583,000 | 1,273.00 | 1,273.00 | 1,214.00 | 1,223.00 | 00:00:00 | | 2009-11-23 | 688,800 | 1,229.00 | 1,239.00 | 1,208.00 | 1,212.00 | 00:00:00 | | 2009-11-24 | 1,619,500 | 1,205.00 | 1,219.00 | 1,197.00 | 1,208.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
