|
 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 | | 2009-11-24 | 1,619,500 | 1,205.00 | 1,219.00 | 1,197.00 | 1,208.00 | 00:00:00 | | 2009-11-25 | 530,300 | 1,213.00 | 1,240.00 | 1,206.00 | 1,237.00 | 00:00:00 | | 2009-11-26 | 565,900 | 1,214.00 | 1,236.00 | 1,194.00 | 1,194.00 | 00:00:00 | | 2009-11-27 | 755,700 | 1,190.00 | 1,194.00 | 1,175.00 | 1,188.00 | 00:00:00 | | 2009-11-30 | 379,200 | 1,185.00 | 1,194.00 | 1,164.00 | 1,164.00 | 00:00:00 | | 2009-12-01 | 712,200 | 1,180.00 | 1,229.00 | 1,178.00 | 1,224.00 | 00:00:00 | | 2009-12-02 | 444,600 | 1,220.00 | 1,242.00 | 1,218.00 | 1,240.00 | 00:00:00 | | 2009-12-04 | 453,400 | 1,228.00 | 1,234.00 | 1,203.00 | 1,218.00 | 00:00:00 | | 2009-12-07 | 495,700 | 1,222.00 | 1,228.00 | 1,203.00 | 1,222.00 | 00:00:00 | | 2009-12-09 | 748,000 | 1,203.00 | 1,209.00 | 1,182.00 | 1,184.00 | 00:00:00 | | 2009-12-11 | 386,800 | 1,194.00 | 1,227.00 | 1,194.00 | 1,215.00 | 00:00:00 | | 2009-12-14 | 388,100 | 1,219.00 | 1,236.00 | 1,217.00 | 1,219.00 | 00:00:00 | | 2009-12-15 | 321,200 | 1,222.00 | 1,227.00 | 1,211.00 | 1,212.00 | 00:00:00 | | 2009-12-16 | 393,400 | 1,213.00 | 1,225.00 | 1,212.00 | 1,220.00 | 00:00:00 | | 2009-12-17 | 721,900 | 1,214.00 | 1,219.00 | 1,182.00 | 1,186.00 | 00:00:00 | | 2009-12-18 | 940,700 | 1,189.00 | 1,190.00 | 1,162.00 | 1,172.00 | 00:00:00 | | 2009-12-21 | 372,400 | 1,181.00 | 1,203.00 | 1,176.00 | 1,197.00 | 00:00:00 | | 2009-12-22 | 401,800 | 1,202.00 | 1,228.00 | 1,202.00 | 1,218.00 | 00:00:00 | | 2009-12-23 | 327,000 | 1,220.00 | 1,238.00 | 1,209.00 | 1,229.00 | 00:00:00 | | 2009-12-24 | 93,100 | 1,241.00 | 1,246.00 | 1,233.00 | 1,245.00 | 00:00:00 | | 2009-12-29 | 133,700 | 1,238.00 | 1,268.00 | 1,238.00 | 1,243.00 | 00:00:00 | | 2009-12-30 | 152,600 | 1,237.00 | 1,251.00 | 1,237.00 | 1,246.00 | 00:00:00 | | 2009-12-31 | 52,400 | 1,253.00 | 1,260.00 | 1,249.00 | 1,255.00 | 00:00:00 | | 2010-01-04 | 308,100 | 1,260.00 | 1,264.00 | 1,252.00 | 1,260.00 | 00:00:00 | | 2010-01-05 | 368,300 | 1,259.00 | 1,260.00 | 1,243.00 | 1,245.00 | 00:00:00 | | 2010-01-06 | 455,100 | 1,248.00 | 1,250.00 | 1,240.00 | 1,250.00 | 00:00:00 | | 2010-01-07 | 461,000 | 1,246.00 | 1,250.00 | 1,229.00 | 1,237.00 | 00:00:00 | | 2010-01-08 | 426,600 | 1,240.00 | 1,246.00 | 1,223.00 | 1,234.00 | 00:00:00 | | 2010-01-11 | 310,900 | 1,243.00 | 1,243.00 | 1,227.00 | 1,230.00 | 00:00:00 | | 2010-01-12 | 715,400 | 1,228.00 | 1,234.00 | 1,211.00 | 1,224.00 | 00:00:00 | | 2010-01-13 | 367,200 | 1,224.00 | 1,225.00 | 1,195.00 | 1,214.00 | 00:00:00 | | 2010-01-14 | 327,100 | 1,217.00 | 1,226.00 | 1,207.00 | 1,214.00 | 00:00:00 | | 2010-01-15 | 913,000 | 1,213.00 | 1,253.00 | 1,213.00 | 1,235.00 | 00:00:00 | | 2010-01-18 | 204,900 | 1,242.00 | 1,249.00 | 1,234.00 | 1,241.00 | 00:00:00 | | 2010-01-19 | 643,100 | 1,235.00 | 1,257.00 | 1,221.00 | 1,253.00 | 00:00:00 | | 2010-01-20 | 384,500 | 1,253.00 | 1,262.00 | 1,250.00 | 1,252.80 | 00:00:00 | | 2010-01-21 | 625,500 | 1,260.00 | 1,275.00 | 1,251.00 | 1,255.00 | 00:00:00 | | 2010-01-22 | 479,300 | 1,252.00 | 1,255.00 | 1,216.00 | 1,218.00 | 00:00:00 | | 2010-01-25 | 233,200 | 1,214.00 | 1,222.00 | 1,205.00 | 1,216.00 | 00:00:00 | | 2010-01-26 | 344,700 | 1,213.00 | 1,213.00 | 1,201.00 | 1,211.00 | 00:00:00 | | 2010-01-27 | 367,300 | 1,204.00 | 1,210.00 | 1,196.00 | 1,200.00 | 00:00:00 | | 2010-01-28 | 465,000 | 1,209.00 | 1,211.00 | 1,194.00 | 1,194.00 | 00:00:00 | | 2010-01-29 | 733,800 | 1,198.00 | 1,226.00 | 1,198.00 | 1,210.00 | 00:00:00 | | 2010-02-01 | 547,100 | 1,204.00 | 1,223.00 | 1,204.00 | 1,210.00 | 00:00:00 | | 2010-02-02 | 294,500 | 1,214.00 | 1,226.00 | 1,211.00 | 1,217.00 | 00:00:00 | | 2010-02-04 | 319,500 | 1,211.00 | 1,213.00 | 1,170.00 | 1,172.00 | 00:00:00 | | 2010-02-05 | 534,800 | 1,165.00 | 1,172.00 | 1,138.00 | 1,150.00 | 00:00:00 | | 2010-02-08 | 377,200 | 1,152.00 | 1,159.00 | 1,136.00 | 1,150.00 | 00:00:00 | | 2010-02-09 | 230,700 | 1,154.00 | 1,159.00 | 1,140.00 | 1,154.00 | 00:00:00 | | 2010-02-10 | 341,000 | 1,157.00 | 1,179.00 | 1,148.00 | 1,176.00 | 00:00:00 | | 2010-02-11 | 404,200 | 1,182.00 | 1,206.00 | 1,172.00 | 1,191.00 | 00:00:00 | | 2010-02-12 | 539,500 | 1,196.00 | 1,198.00 | 1,171.00 | 1,177.00 | 00:00:00 | | 2010-02-15 | 233,800 | 1,183.00 | 1,192.00 | 1,181.00 | 1,183.00 | 00:00:00 | | 2010-02-16 | 286,400 | 1,194.00 | 1,194.00 | 1,165.00 | 1,177.00 | 00:00:00 | | 2010-02-17 | 174,200 | 1,182.00 | 1,201.00 | 1,171.00 | 1,195.00 | 00:00:00 | | 2010-02-18 | 289,700 | 1,195.00 | 1,205.00 | 1,191.00 | 1,201.00 | 00:00:00 | | 2010-02-19 | 699,600 | 1,191.00 | 1,221.00 | 1,191.00 | 1,214.00 | 00:00:00 | | 2010-02-22 | 694,400 | 1,214.00 | 1,230.00 | 1,203.00 | 1,218.00 | 00:00:00 | | 2010-02-23 | 791,500 | 1,231.00 | 1,290.00 | 1,230.00 | 1,288.00 | 00:00:00 | | 2010-02-24 | 856,600 | 1,285.00 | 1,291.00 | 1,265.00 | 1,277.00 | 00:00:00 | | 2010-02-25 | 873,400 | 1,271.00 | 1,286.00 | 1,253.00 | 1,266.00 | 00:00:00 | | 2010-02-26 | 477,000 | 1,273.00 | 1,286.00 | 1,268.00 | 1,282.00 | 00:00:00 | | 2010-03-01 | 578,900 | 1,285.00 | 1,316.00 | 1,282.00 | 1,312.00 | 00:00:00 | | 2010-03-02 | 282,900 | 1,311.00 | 1,335.00 | 1,311.00 | 1,323.00 | 00:00:00 | | 2010-03-03 | 300,400 | 1,323.00 | 1,337.00 | 1,321.00 | 1,334.00 | 00:00:00 | | 2010-03-04 | 286,800 | 1,334.00 | 1,341.00 | 1,331.00 | 1,339.00 | 00:00:00 | | 2010-03-05 | 301,500 | 1,338.00 | 1,350.00 | 1,317.00 | 1,346.00 | 00:00:00 | | 2010-03-08 | 334,100 | 1,354.00 | 1,357.00 | 1,318.00 | 1,324.00 | 00:00:00 | | 2010-03-09 | 494,900 | 1,328.00 | 1,330.00 | 1,294.00 | 1,324.00 | 00:00:00 | | 2010-03-10 | 581,500 | 1,329.00 | 1,356.00 | 1,328.00 | 1,353.00 | 00:00:00 | | 2010-03-11 | 337,400 | 1,353.00 | 1,384.00 | 1,353.00 | 1,378.00 | 00:00:00 | | 2010-03-12 | 627,200 | 1,385.00 | 1,414.00 | 1,378.00 | 1,410.00 | 00:00:00 | | 2010-03-15 | 313,700 | 1,400.00 | 1,418.00 | 1,398.00 | 1,400.00 | 00:00:00 | | 2010-03-16 | 283,000 | 1,397.00 | 1,426.00 | 1,397.00 | 1,421.00 | 00:00:00 | | 2010-03-17 | 204,800 | 1,415.00 | 1,435.00 | 1,415.00 | 1,432.00 | 00:00:00 | | 2010-03-18 | 319,400 | 1,431.00 | 1,455.00 | 1,431.00 | 1,446.00 | 00:00:00 | | 2010-03-19 | 733,600 | 1,447.00 | 1,455.00 | 1,437.00 | 1,442.00 | 00:00:00 | | 2010-03-22 | 208,800 | 1,437.00 | 1,458.00 | 1,431.00 | 1,455.00 | 00:00:00 | | 2010-03-23 | 360,600 | 1,456.00 | 1,482.00 | 1,453.00 | 1,464.00 | 00:00:00 | | 2010-03-24 | 212,600 | 1,465.00 | 1,473.00 | 1,459.00 | 1,463.00 | 00:00:00 | | 2010-03-25 | 243,300 | 1,460.00 | 1,472.00 | 1,460.00 | 1,469.00 | 00:00:00 | | 2010-03-26 | 266,600 | 1,464.00 | 1,481.00 | 1,463.00 | 1,470.00 | 00:00:00 | | 2010-03-29 | 406,700 | 1,473.00 | 1,474.00 | 1,443.00 | 1,446.00 | 00:00:00 | | 2010-03-30 | 249,300 | 1,454.00 | 1,464.00 | 1,444.00 | 1,457.00 | 00:00:00 | | 2010-03-31 | 394,900 | 1,453.00 | 1,465.00 | 1,446.00 | 1,458.00 | 00:00:00 | | 2010-04-01 | 174,700 | 1,463.00 | 1,496.00 | 1,455.00 | 1,496.00 | 00:00:00 | | 2010-04-06 | 354,300 | 1,500.00 | 1,524.00 | 1,488.00 | 1,520.00 | 00:00:00 | | 2010-04-07 | 257,900 | 1,522.00 | 1,528.00 | 1,501.00 | 1,505.00 | 00:00:00 | | 2010-04-08 | 205,200 | 1,500.00 | 1,512.00 | 1,484.00 | 1,487.00 | 00:00:00 | | 2010-04-09 | 235,500 | 1,498.00 | 1,506.00 | 1,486.00 | 1,501.00 | 00:00:00 | | 2010-04-12 | 463,900 | 1,497.00 | 1,504.00 | 1,470.00 | 1,470.00 | 00:00:00 | | 2010-04-13 | 330,700 | 1,477.00 | 1,481.00 | 1,456.00 | 1,464.00 | 00:00:00 | | 2010-04-14 | 218,600 | 1,467.00 | 1,467.00 | 1,454.00 | 1,461.00 | 00:00:00 | | 2010-04-15 | 347,700 | 1,461.00 | 1,473.00 | 1,459.00 | 1,470.00 | 00:00:00 | | 2010-04-16 | 784,900 | 1,460.00 | 1,503.00 | 1,460.00 | 1,493.00 | 00:00:00 | | 2010-04-19 | 96,100 | 1,486.00 | 1,496.00 | 1,479.00 | 1,481.00 | 00:00:00 | | 2010-04-20 | 199,200 | 1,484.00 | 1,502.00 | 1,483.00 | 1,500.00 | 00:00:00 | | 2010-04-21 | 418,500 | 1,505.00 | 1,513.00 | 1,496.00 | 1,505.00 | 00:00:00 | | 2010-04-22 | 589,900 | 1,561.00 | 1,576.00 | 1,522.00 | 1,534.00 | 00:00:00 | | 2010-04-23 | 269,900 | 1,520.00 | 1,540.00 | 1,488.00 | 1,529.00 | 00:00:00 | | 2010-04-26 | 570,700 | 1,517.00 | 1,517.00 | 1,490.00 | 1,498.00 | 00:00:00 | | 2010-04-27 | 298,200 | 1,499.00 | 1,502.00 | 1,473.00 | 1,473.00 | 00:00:00 | | 2010-04-28 | 464,600 | 1,466.00 | 1,479.00 | 1,450.00 | 1,463.00 | 00:00:00 | | 2010-04-29 | 491,800 | 1,462.00 | 1,494.00 | 1,461.00 | 1,486.00 | 00:00:00 | | 2010-04-30 | 541,700 | 1,494.00 | 1,506.00 | 1,486.00 | 1,489.00 | 00:00:00 | | 2010-05-04 | 607,000 | 1,517.00 | 1,531.00 | 1,490.00 | 1,493.00 | 00:00:00 | | 2010-05-05 | 373,300 | 1,496.00 | 1,496.00 | 1,464.00 | 1,466.00 | 00:00:00 | | 2010-05-06 | 702,200 | 1,468.00 | 1,490.00 | 1,440.00 | 1,440.00 | 00:00:00 | | 2010-05-07 | 832,500 | 1,409.00 | 1,427.00 | 1,353.00 | 1,363.00 | 00:00:00 | | 2010-05-10 | 1,000,100 | 1,398.00 | 1,470.00 | 1,370.00 | 1,456.00 | 00:00:00 | | 2010-05-11 | 318,200 | 1,435.00 | 1,448.00 | 1,427.00 | 1,441.00 | 00:00:00 | | 2010-05-12 | 267,200 | 1,441.00 | 1,478.00 | 1,432.00 | 1,477.00 | 00:00:00 | | 2010-05-13 | 373,100 | 1,484.00 | 1,490.00 | 1,472.00 | 1,480.00 | 00:00:00 | | 2010-05-14 | 623,800 | 1,473.00 | 1,490.00 | 1,447.00 | 1,451.00 | 00:00:00 | | 2010-05-17 | 395,700 | 1,440.00 | 1,453.00 | 1,425.00 | 1,429.00 | 00:00:00 | | 2010-05-18 | 511,100 | 1,435.00 | 1,437.00 | 1,421.00 | 1,426.00 | 00:00:00 | | 2010-05-19 | 635,700 | 1,408.00 | 1,416.00 | 1,372.00 | 1,388.53 | 00:00:00 | | 2010-05-20 | 653,400 | 1,380.00 | 1,391.00 | 1,324.00 | 1,333.00 | 00:00:00 | | 2010-05-21 | 701,900 | 1,324.00 | 1,339.00 | 1,304.00 | 1,336.00 | 00:00:00 | | 2010-05-24 | 414,800 | 1,343.00 | 1,354.00 | 1,337.00 | 1,351.00 | 00:00:00 | | 2010-05-25 | 579,600 | 1,320.00 | 1,340.00 | 1,316.00 | 1,331.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
