|
 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 | | 2010-11-11 | 362,000 | 1,937.00 | 1,937.00 | 1,891.00 | 1,893.00 | 00:00:00 | | 2010-11-12 | 182,200 | 1,887.00 | 1,925.00 | 1,879.00 | 1,917.00 | 00:00:00 | | 2010-11-15 | 308,500 | 1,908.00 | 1,959.00 | 1,908.00 | 1,959.00 | 00:00:00 | | 2010-11-16 | 304,600 | 1,956.00 | 1,964.00 | 1,922.00 | 1,931.00 | 00:00:00 | | 2010-11-17 | 248,900 | 1,933.00 | 1,951.00 | 1,922.00 | 1,950.00 | 00:00:00 | | 2010-11-18 | 1,152,100 | 1,925.00 | 1,941.00 | 1,826.00 | 1,828.00 | 00:00:00 | | 2010-11-22 | 440,600 | 1,832.00 | 1,853.00 | 1,786.00 | 1,799.00 | 00:00:00 | | 2010-11-23 | 477,000 | 1,794.00 | 1,794.00 | 1,745.00 | 1,753.00 | 00:00:00 | | 2010-11-24 | 807,500 | 1,789.00 | 1,868.00 | 1,785.00 | 1,850.00 | 00:00:00 | | 2010-11-25 | 222,500 | 1,850.00 | 1,860.00 | 1,843.00 | 1,853.00 | 00:00:00 | | 2010-11-26 | 185,500 | 1,851.00 | 1,861.00 | 1,838.00 | 1,850.00 | 00:00:00 | | 2010-11-29 | 371,900 | 1,855.00 | 1,860.00 | 1,818.00 | 1,818.00 | 00:00:00 | | 2010-11-30 | 412,500 | 1,821.00 | 1,837.00 | 1,796.00 | 1,814.00 | 00:00:00 | | 2010-12-01 | 459,100 | 1,829.00 | 1,900.00 | 1,820.00 | 1,890.00 | 00:00:00 | | 2010-12-02 | 630,500 | 1,902.00 | 2,003.00 | 1,884.00 | 2,000.00 | 00:00:00 | | 2010-12-03 | 705,300 | 1,994.00 | 2,043.00 | 1,950.00 | 1,981.00 | 00:00:00 | | 2010-12-06 | 324,800 | 1,981.00 | 1,992.00 | 1,981.00 | 1,989.00 | 00:00:00 | | 2010-12-07 | 822,900 | 1,975.00 | 1,993.00 | 1,966.00 | 1,971.00 | 00:00:00 | | 2010-12-08 | 384,600 | 1,975.00 | 1,983.00 | 1,963.00 | 1,972.00 | 00:00:00 | | 2010-12-09 | 420,600 | 2,000.00 | 2,000.00 | 1,929.00 | 1,934.00 | 00:00:00 | | 2010-12-10 | 460,800 | 1,942.00 | 1,948.00 | 1,876.00 | 1,885.00 | 00:00:00 | | 2010-12-13 | 490,100 | 1,895.00 | 1,900.00 | 1,882.00 | 1,900.00 | 00:00:00 | | 2010-12-14 | 312,700 | 1,895.00 | 1,896.00 | 1,879.00 | 1,884.00 | 00:00:00 | | 2010-12-15 | 780,900 | 1,876.00 | 1,884.00 | 1,868.00 | 1,884.00 | 00:00:00 | | 2010-12-16 | 604,400 | 1,972.00 | 1,996.00 | 1,845.00 | 1,861.00 | 00:00:00 | | 2010-12-17 | 658,800 | 1,870.00 | 1,878.00 | 1,845.00 | 1,867.00 | 00:00:00 | | 2010-12-20 | 176,700 | 1,865.00 | 1,879.00 | 1,859.00 | 1,879.00 | 00:00:00 | | 2010-12-21 | 164,700 | 1,888.00 | 1,888.00 | 1,861.00 | 1,862.00 | 00:00:00 | | 2010-12-22 | 231,000 | 1,855.00 | 1,880.00 | 1,847.00 | 1,861.00 | 00:00:00 | | 2010-12-23 | 377,400 | 1,863.00 | 1,867.00 | 1,801.00 | 1,814.00 | 00:00:00 | | 2010-12-24 | 24,200 | 1,797.00 | 1,828.00 | 1,797.00 | 1,828.00 | 00:00:00 | | 2010-12-29 | 198,900 | 1,840.00 | 1,854.00 | 1,817.00 | 1,819.00 | 00:00:00 | | 2010-12-30 | 137,500 | 1,818.00 | 1,829.00 | 1,793.00 | 1,793.00 | 00:00:00 | | 2010-12-31 | 55,000 | 1,800.00 | 1,802.00 | 1,775.00 | 1,775.00 | 00:00:00 | | 2011-01-04 | 330,400 | 1,771.00 | 1,808.00 | 1,771.00 | 1,799.00 | 00:00:00 | | 2011-01-05 | 344,200 | 1,806.00 | 1,806.00 | 1,783.00 | 1,801.00 | 00:00:00 | | 2011-01-06 | 361,000 | 1,787.00 | 1,791.00 | 1,770.00 | 1,772.00 | 00:00:00 | | 2011-01-07 | 335,900 | 1,774.00 | 1,776.00 | 1,752.00 | 1,766.00 | 00:00:00 | | 2011-01-10 | 585,700 | 1,773.00 | 1,869.00 | 1,773.00 | 1,864.00 | 00:00:00 | | 2011-01-11 | 471,000 | 1,860.00 | 1,885.00 | 1,854.00 | 1,875.00 | 00:00:00 | | 2011-01-12 | 353,900 | 1,878.00 | 1,878.00 | 1,837.00 | 1,837.00 | 00:00:00 | | 2011-01-13 | 348,400 | 1,836.00 | 1,843.00 | 1,804.00 | 1,824.00 | 00:00:00 | | 2011-01-14 | 184,400 | 1,816.00 | 1,823.00 | 1,792.00 | 1,811.00 | 00:00:00 | | 2011-01-17 | 173,200 | 1,812.00 | 1,843.00 | 1,811.00 | 1,843.00 | 00:00:00 | | 2011-01-18 | 171,300 | 1,842.00 | 1,869.00 | 1,836.00 | 1,850.00 | 00:00:00 | | 2011-01-19 | 281,400 | 1,854.00 | 1,854.00 | 1,785.00 | 1,785.00 | 00:00:00 | | 2011-01-20 | 305,000 | 1,779.00 | 1,787.00 | 1,717.00 | 1,720.00 | 00:00:00 | | 2011-01-21 | 589,200 | 1,722.00 | 1,740.00 | 1,712.00 | 1,715.00 | 00:00:00 | | 2011-01-24 | 407,200 | 1,720.00 | 1,737.00 | 1,705.00 | 1,726.00 | 00:00:00 | | 2011-01-25 | 292,300 | 1,731.00 | 1,766.00 | 1,724.00 | 1,753.00 | 00:00:00 | | 2011-01-26 | 319,000 | 1,757.00 | 1,787.00 | 1,741.00 | 1,770.00 | 00:00:00 | | 2011-01-27 | 148,200 | 1,764.00 | 1,782.00 | 1,757.00 | 1,763.00 | 00:00:00 | | 2011-01-28 | 202,600 | 1,763.00 | 1,763.00 | 1,738.00 | 1,743.00 | 00:00:00 | | 2011-01-31 | 183,300 | 1,735.00 | 1,741.00 | 1,719.00 | 1,737.00 | 00:00:00 | | 2011-02-01 | 354,800 | 1,741.00 | 1,768.00 | 1,735.00 | 1,761.00 | 00:00:00 | | 2011-02-02 | 401,200 | 1,760.00 | 1,788.00 | 1,755.00 | 1,760.00 | 00:00:00 | | 2011-02-03 | 204,800 | 1,758.00 | 1,772.00 | 1,742.00 | 1,757.00 | 00:00:00 | | 2011-02-04 | 138,300 | 1,760.00 | 1,768.00 | 1,752.00 | 1,763.00 | 00:00:00 | | 2011-02-07 | 289,000 | 1,763.00 | 1,795.00 | 1,754.00 | 1,787.00 | 00:00:00 | | 2011-02-08 | 178,400 | 1,783.00 | 1,808.00 | 1,781.00 | 1,806.00 | 00:00:00 | | 2011-02-09 | 202,200 | 1,811.00 | 1,824.00 | 1,796.00 | 1,816.00 | 00:00:00 | | 2011-02-10 | 243,900 | 1,815.00 | 1,834.00 | 1,795.00 | 1,807.00 | 00:00:00 | | 2011-02-11 | 203,200 | 1,801.00 | 1,825.00 | 1,795.00 | 1,825.00 | 00:00:00 | | 2011-02-14 | 213,100 | 1,822.00 | 1,832.00 | 1,812.00 | 1,815.00 | 00:00:00 | | 2011-02-15 | 260,900 | 1,828.00 | 1,832.00 | 1,785.00 | 1,815.00 | 00:00:00 | | 2011-02-16 | 137,900 | 1,821.00 | 1,821.00 | 1,799.00 | 1,800.00 | 00:00:00 | | 2011-02-17 | 289,600 | 1,797.00 | 1,807.00 | 1,763.00 | 1,787.00 | 00:00:00 | | 2011-02-18 | 212,000 | 1,782.00 | 1,806.00 | 1,782.00 | 1,796.00 | 00:00:00 | | 2011-02-21 | 321,800 | 1,802.00 | 1,813.00 | 1,774.00 | 1,790.00 | 00:00:00 | | 2011-02-22 | 270,600 | 1,780.00 | 1,807.00 | 1,746.00 | 1,794.00 | 00:00:00 | | 2011-02-23 | 256,000 | 1,787.00 | 1,788.00 | 1,743.00 | 1,746.00 | 00:00:00 | | 2011-02-24 | 14,592,200 | 1,741.00 | 1,747.00 | 1,714.00 | 1,738.00 | 00:00:00 | | 2011-02-25 | 12,982,100 | 1,747.00 | 1,779.00 | 1,745.00 | 1,779.00 | 00:00:00 | | 2011-02-28 | 292,800 | 1,774.00 | 1,816.00 | 1,766.00 | 1,804.00 | 00:00:00 | | 2011-03-01 | 536,300 | 1,820.00 | 1,867.00 | 1,818.00 | 1,857.00 | 00:00:00 | | 2011-03-02 | 407,400 | 1,846.00 | 1,863.00 | 1,815.00 | 1,850.00 | 00:00:00 | | 2011-03-03 | 356,500 | 1,848.00 | 1,905.00 | 1,848.00 | 1,893.00 | 00:00:00 | | 2011-03-04 | 258,000 | 1,897.00 | 1,914.00 | 1,884.00 | 1,899.00 | 00:00:00 | | 2011-03-07 | 991,100 | 1,930.00 | 2,059.00 | 1,930.00 | 1,994.00 | 00:00:00 | | 2011-03-08 | 622,400 | 1,981.00 | 1,998.00 | 1,926.00 | 1,955.00 | 00:00:00 | | 2011-03-09 | 554,700 | 1,964.00 | 1,991.00 | 1,946.00 | 1,983.00 | 00:00:00 | | 2011-03-10 | 326,600 | 1,976.00 | 1,976.00 | 1,934.00 | 1,945.00 | 00:00:00 | | 2011-03-11 | 369,500 | 1,936.00 | 1,953.00 | 1,907.00 | 1,913.00 | 00:00:00 | | 2011-03-14 | 457,200 | 1,914.00 | 1,946.00 | 1,897.00 | 1,925.00 | 00:00:00 | | 2011-03-15 | 634,200 | 1,893.00 | 1,920.00 | 1,853.00 | 1,907.00 | 00:00:00 | | 2011-03-16 | 408,700 | 1,907.00 | 1,926.00 | 1,851.00 | 1,851.00 | 00:00:00 | | 2011-03-17 | 396,100 | 1,868.00 | 1,931.00 | 1,853.18 | 1,909.00 | 00:00:00 | | 2011-03-18 | 594,200 | 1,912.00 | 1,956.00 | 1,902.00 | 1,937.00 | 00:00:00 | | 2011-03-21 | 455,800 | 1,967.00 | 2,003.00 | 1,952.00 | 1,978.00 | 00:00:00 | | 2011-03-22 | 483,400 | 1,979.00 | 1,986.00 | 1,961.00 | 1,975.00 | 00:00:00 | | 2011-03-23 | 478,700 | 1,965.00 | 2,023.00 | 1,953.00 | 2,023.00 | 00:00:00 | | 2011-03-24 | 617,400 | 2,025.00 | 2,043.00 | 2,004.00 | 2,026.00 | 00:00:00 | | 2011-03-25 | 410,200 | 2,036.00 | 2,054.00 | 2,020.00 | 2,040.00 | 00:00:00 | | 2011-03-28 | 212,500 | 2,037.00 | 2,053.00 | 2,022.00 | 2,026.00 | 00:00:00 | | 2011-03-29 | 193,800 | 2,034.00 | 2,034.00 | 2,011.00 | 2,021.00 | 00:00:00 | | 2011-03-30 | 642,200 | 2,048.00 | 2,056.00 | 2,034.00 | 2,045.00 | 00:00:00 | | 2011-03-31 | 362,700 | 2,045.00 | 2,052.00 | 2,032.00 | 2,034.00 | 00:00:00 | | 2011-04-01 | 579,600 | 2,045.00 | 2,092.21 | 2,039.00 | 2,092.00 | 00:00:00 | | 2011-04-04 | 401,800 | 2,087.00 | 2,105.00 | 2,075.00 | 2,096.00 | 00:00:00 | | 2011-04-05 | 209,300 | 2,093.00 | 2,103.00 | 2,069.00 | 2,088.00 | 00:00:00 | | 2011-04-06 | 225,100 | 2,091.00 | 2,097.00 | 2,074.00 | 2,080.00 | 00:00:00 | | 2011-04-07 | 346,100 | 2,082.00 | 2,082.00 | 2,045.00 | 2,065.00 | 00:00:00 | | 2011-04-08 | 358,900 | 2,052.00 | 2,053.00 | 1,990.00 | 2,047.00 | 00:00:00 | | 2011-04-11 | 233,200 | 2,046.00 | 2,057.00 | 2,022.00 | 2,031.00 | 00:00:00 | | 2011-04-12 | 325,800 | 2,031.00 | 2,041.00 | 2,005.00 | 2,007.00 | 00:00:00 | | 2011-04-13 | 257,900 | 2,005.00 | 2,036.00 | 2,003.00 | 2,025.00 | 00:00:00 | | 2011-04-14 | 583,000 | 2,018.00 | 2,036.00 | 2,008.00 | 2,018.00 | 00:00:00 | | 2011-04-15 | 402,500 | 2,020.00 | 2,055.00 | 2,020.00 | 2,047.00 | 00:00:00 | | 2011-04-18 | 230,500 | 2,054.00 | 2,054.00 | 1,992.00 | 2,012.00 | 00:00:00 | | 2011-04-19 | 195,500 | 2,022.00 | 2,049.00 | 2,016.00 | 2,043.00 | 00:00:00 | | 2011-04-20 | 372,600 | 2,054.00 | 2,074.00 | 2,050.00 | 2,063.82 | 00:00:00 | | 2011-04-21 | 503,900 | 2,069.00 | 2,112.00 | 2,060.00 | 2,104.00 | 00:00:00 | | 2011-04-26 | 388,300 | 2,093.00 | 2,120.00 | 2,093.00 | 2,118.00 | 00:00:00 | | 2011-04-27 | 431,500 | 2,124.00 | 2,147.00 | 2,113.00 | 2,128.00 | 00:00:00 | | 2011-04-28 | 237,700 | 2,133.00 | 2,138.00 | 2,110.00 | 2,125.00 | 00:00:00 | | 2011-05-03 | 337,000 | 2,133.00 | 2,156.00 | 2,124.00 | 2,148.00 | 00:00:00 | | 2011-05-04 | 274,400 | 2,149.00 | 2,149.00 | 2,087.00 | 2,100.00 | 00:00:00 | | 2011-05-05 | 403,200 | 2,102.00 | 2,102.00 | 2,046.00 | 2,053.00 | 00:00:00 | | 2011-05-06 | 444,100 | 2,056.00 | 2,069.00 | 2,026.00 | 2,064.00 | 00:00:00 | | 2011-05-09 | 208,500 | 2,056.00 | 2,094.00 | 2,055.00 | 2,089.00 | 00:00:00 | | 2011-05-10 | 180,400 | 2,090.00 | 2,116.00 | 2,088.00 | 2,109.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
