|
 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 | | 2002-11-13 | 263,800 | 426.00 | 427.00 | 425.00 | 425.00 | 00:00:00 | | 2002-11-14 | 285,000 | 424.00 | 428.86 | 424.00 | 425.00 | 00:00:00 | | 2002-11-15 | 221,400 | 424.00 | 428.00 | 424.00 | 426.00 | 00:00:00 | | 2002-11-18 | 403,600 | 424.92 | 424.92 | 418.50 | 418.50 | 00:00:00 | | 2002-11-19 | 650,600 | 423.00 | 423.00 | 419.00 | 419.50 | 00:00:00 | | 2002-11-20 | 1,529,300 | 419.92 | 420.00 | 417.00 | 417.79 | 00:00:00 | | 2002-11-21 | 746,400 | 418.50 | 420.00 | 416.00 | 416.00 | 00:00:00 | | 2002-11-22 | 1,770,000 | 418.00 | 418.42 | 416.00 | 417.00 | 00:00:00 | | 2002-11-25 | 1,007,800 | 419.00 | 420.00 | 417.00 | 420.00 | 00:00:00 | | 2002-11-26 | 2,761,400 | 418.00 | 420.00 | 417.08 | 417.50 | 00:00:00 | | 2002-11-27 | 347,900 | 414.79 | 415.00 | 411.79 | 411.79 | 00:00:00 | | 2002-11-28 | 159,600 | 414.00 | 420.00 | 410.00 | 420.00 | 00:00:00 | | 2002-11-29 | 95,100 | 415.00 | 417.00 | 415.00 | 416.00 | 00:00:00 | | 2002-12-02 | 836,900 | 416.50 | 419.00 | 415.00 | 416.50 | 00:00:00 | | 2002-12-03 | 79,900 | 418.00 | 419.00 | 416.00 | 416.50 | 00:00:00 | | 2002-12-04 | 106,900 | 417.00 | 419.00 | 414.00 | 419.00 | 00:00:00 | | 2002-12-05 | 1,154,700 | 416.50 | 419.00 | 416.00 | 416.50 | 00:00:00 | | 2002-12-06 | 405,600 | 416.50 | 419.00 | 413.50 | 413.50 | 00:00:00 | | 2002-12-09 | 196,800 | 419.00 | 419.00 | 416.00 | 416.00 | 00:00:00 | | 2002-12-10 | 418,000 | 416.00 | 417.42 | 410.00 | 415.00 | 00:00:00 | | 2002-12-11 | 495,700 | 409.00 | 409.00 | 405.00 | 406.50 | 00:00:00 | | 2002-12-12 | 2,625,100 | 399.80 | 399.80 | 390.00 | 392.00 | 00:00:00 | | 2002-12-13 | 51,800 | 393.00 | 395.00 | 393.00 | 393.00 | 00:00:00 | | 2002-12-16 | 149,700 | 396.00 | 402.00 | 396.00 | 401.00 | 00:00:00 | | 2002-12-17 | 194,300 | 404.00 | 407.00 | 404.00 | 405.50 | 00:00:00 | | 2002-12-18 | 390,500 | 407.00 | 407.00 | 405.10 | 407.00 | 00:00:00 | | 2002-12-19 | 953,300 | 404.50 | 408.00 | 404.00 | 404.00 | 00:00:00 | | 2002-12-20 | 232,400 | 404.00 | 407.00 | 404.00 | 406.00 | 00:00:00 | | 2002-12-23 | 26,800 | 405.00 | 405.00 | 403.00 | 404.80 | 00:00:00 | | 2002-12-24 | 93,100 | 406.00 | 406.00 | 404.00 | 404.00 | 00:00:00 | | 2002-12-25 | 0 | 404.00 | 404.00 | 404.00 | 404.00 | 00:00:00 | | 2002-12-26 | 0 | 404.00 | 404.00 | 404.00 | 404.00 | 00:00:00 | | 2002-12-27 | 32,800 | 403.00 | 403.00 | 403.00 | 403.00 | 00:00:00 | | 2002-12-30 | 93,100 | 404.00 | 405.50 | 404.00 | 403.00 | 00:00:00 | | 2002-12-31 | 0 | 404.00 | 405.50 | 404.00 | 404.00 | 00:00:00 | | 2003-01-01 | 0 | 404.00 | 404.00 | 404.00 | 404.00 | 00:00:00 | | 2003-01-02 | 198,400 | 405.00 | 415.00 | 404.50 | 408.50 | 00:00:00 | | 2003-01-03 | 475,700 | 415.00 | 419.00 | 414.00 | 416.52 | 00:00:00 | | 2003-01-06 | 196,700 | 418.00 | 418.00 | 414.00 | 414.00 | 00:00:00 | | 2003-01-07 | 221,600 | 413.00 | 415.00 | 407.00 | 407.00 | 00:00:00 | | 2003-01-08 | 427,300 | 405.00 | 405.20 | 396.50 | 396.50 | 00:00:00 | | 2003-01-09 | 2,225,600 | 393.00 | 395.00 | 369.44 | 371.57 | 00:00:00 | | 2003-01-10 | 895,100 | 378.00 | 387.00 | 378.00 | 381.00 | 00:00:00 | | 2003-01-13 | 547,000 | 378.00 | 380.00 | 372.00 | 373.00 | 00:00:00 | | 2003-01-14 | 150,500 | 371.00 | 375.00 | 371.00 | 375.00 | 00:00:00 | | 2003-01-15 | 2,780,400 | 375.00 | 375.00 | 362.00 | 364.00 | 00:00:00 | | 2003-01-16 | 1,471,900 | 365.00 | 372.00 | 362.09 | 368.00 | 00:00:00 | | 2003-01-17 | 100,400 | 366.00 | 370.00 | 366.00 | 366.00 | 00:00:00 | | 2003-01-20 | 121,200 | 367.00 | 369.00 | 366.00 | 368.00 | 00:00:00 | | 2003-01-21 | 226,700 | 365.00 | 370.00 | 365.00 | 365.00 | 00:00:00 | | 2003-01-22 | 721,900 | 361.00 | 361.00 | 349.12 | 353.00 | 00:00:00 | | 2003-01-23 | 262,900 | 350.00 | 351.00 | 345.00 | 347.00 | 00:00:00 | | 2003-01-24 | 2,378,800 | 348.50 | 360.00 | 345.00 | 360.00 | 00:00:00 | | 2003-01-27 | 1,332,700 | 356.00 | 360.00 | 356.00 | 359.20 | 00:00:00 | | 2003-01-28 | 592,800 | 361.50 | 362.00 | 350.00 | 355.00 | 00:00:00 | | 2003-01-29 | 3,535,200 | 350.00 | 350.00 | 344.00 | 346.00 | 00:00:00 | | 2003-01-30 | 926,400 | 348.00 | 350.00 | 344.00 | 350.00 | 00:00:00 | | 2003-01-31 | 213,400 | 350.00 | 357.00 | 350.00 | 356.00 | 00:00:00 | | 2003-02-03 | 151,800 | 360.00 | 367.00 | 360.00 | 364.50 | 00:00:00 | | 2003-02-04 | 800,600 | 365.00 | 365.18 | 357.00 | 365.00 | 00:00:00 | | 2003-02-05 | 802,800 | 354.00 | 356.75 | 352.94 | 355.68 | 00:00:00 | | 2003-02-06 | 448,400 | 358.00 | 358.00 | 353.00 | 356.00 | 00:00:00 | | 2003-02-07 | 1,233,500 | 353.50 | 354.00 | 351.00 | 353.50 | 00:00:00 | | 2003-02-10 | 427,800 | 353.15 | 356.00 | 350.00 | 355.00 | 00:00:00 | | 2003-02-11 | 36,700 | 354.00 | 354.00 | 352.00 | 353.00 | 00:00:00 | | 2003-02-12 | 181,200 | 349.00 | 349.00 | 345.00 | 345.50 | 00:00:00 | | 2003-02-13 | 329,500 | 341.00 | 342.00 | 341.00 | 342.00 | 00:00:00 | | 2003-02-14 | 34,100 | 344.00 | 344.00 | 339.83 | 339.83 | 00:00:00 | | 2003-02-17 | 187,400 | 342.00 | 342.00 | 338.00 | 340.50 | 00:00:00 | | 2003-02-18 | 313,200 | 342.00 | 346.00 | 341.00 | 341.00 | 00:00:00 | | 2003-02-19 | 403,700 | 344.00 | 346.00 | 343.00 | 345.00 | 00:00:00 | | 2003-02-20 | 106,400 | 343.00 | 345.00 | 342.00 | 345.00 | 00:00:00 | | 2003-02-21 | 159,100 | 346.00 | 346.50 | 342.00 | 346.50 | 00:00:00 | | 2003-02-24 | 336,900 | 343.50 | 345.00 | 342.00 | 343.50 | 00:00:00 | | 2003-02-25 | 871,200 | 342.00 | 345.00 | 341.00 | 344.00 | 00:00:00 | | 2003-02-26 | 36,300 | 343.00 | 343.00 | 341.00 | 343.00 | 00:00:00 | | 2003-02-27 | 444,900 | 341.00 | 346.00 | 341.00 | 341.50 | 00:00:00 | | 2003-02-28 | 238,800 | 344.00 | 346.00 | 341.00 | 343.50 | 00:00:00 | | 2003-03-03 | 369,300 | 343.84 | 346.00 | 342.85 | 342.85 | 00:00:00 | | 2003-03-04 | 157,700 | 343.50 | 346.00 | 343.50 | 345.00 | 00:00:00 | | 2003-03-05 | 52,400 | 345.00 | 345.00 | 341.50 | 345.00 | 00:00:00 | | 2003-03-06 | 140,600 | 339.00 | 341.00 | 331.83 | 334.50 | 00:00:00 | | 2003-03-07 | 2,014,400 | 332.00 | 332.00 | 320.00 | 325.50 | 00:00:00 | | 2003-03-10 | 815,700 | 342.00 | 345.00 | 336.50 | 338.00 | 00:00:00 | | 2003-03-11 | 352,200 | 337.85 | 337.85 | 330.00 | 332.00 | 00:00:00 | | 2003-03-12 | 102,100 | 330.00 | 334.00 | 329.84 | 331.51 | 00:00:00 | | 2003-03-13 | 1,394,200 | 330.00 | 334.00 | 330.00 | 331.00 | 00:00:00 | | 2003-03-14 | 1,140,900 | 329.00 | 332.00 | 329.00 | 332.00 | 00:00:00 | | 2003-03-17 | 270,400 | 328.00 | 328.00 | 325.00 | 326.34 | 00:00:00 | | 2003-03-18 | 4,485,700 | 330.00 | 340.00 | 328.00 | 340.00 | 00:00:00 | | 2003-03-19 | 2,420,300 | 345.00 | 355.00 | 343.00 | 355.00 | 00:00:00 | | 2003-03-20 | 1,220,800 | 358.00 | 360.00 | 352.00 | 355.00 | 00:00:00 | | 2003-03-21 | 100,800 | 355.00 | 360.00 | 352.00 | 358.00 | 00:00:00 | | 2003-03-24 | 136,800 | 355.00 | 357.00 | 353.00 | 355.00 | 00:00:00 | | 2003-03-25 | 529,100 | 352.00 | 352.00 | 348.00 | 352.00 | 00:00:00 | | 2003-03-26 | 193,000 | 350.00 | 350.70 | 348.00 | 350.00 | 00:00:00 | | 2003-03-27 | 464,000 | 351.00 | 351.00 | 348.83 | 351.00 | 00:00:00 | | 2003-03-28 | 59,700 | 349.50 | 351.00 | 348.00 | 350.00 | 00:00:00 | | 2003-03-31 | 364,700 | 350.00 | 351.00 | 348.00 | 350.00 | 00:00:00 | | 2003-04-01 | 238,400 | 350.00 | 351.00 | 349.00 | 350.00 | 00:00:00 | | 2003-04-02 | 365,900 | 351.00 | 363.00 | 351.00 | 360.00 | 00:00:00 | | 2003-04-03 | 473,800 | 363.00 | 372.37 | 363.00 | 368.00 | 00:00:00 | | 2003-04-04 | 78,100 | 370.00 | 370.00 | 368.00 | 369.00 | 00:00:00 | | 2003-04-07 | 461,500 | 370.00 | 377.00 | 367.00 | 373.00 | 00:00:00 | | 2003-04-08 | 499,300 | 372.00 | 378.00 | 372.00 | 372.00 | 00:00:00 | | 2003-04-09 | 89,900 | 379.00 | 380.00 | 376.00 | 376.00 | 00:00:00 | | 2003-04-10 | 274,200 | 377.88 | 378.70 | 372.00 | 377.00 | 00:00:00 | | 2003-04-11 | 146,100 | 372.63 | 382.50 | 371.00 | 382.50 | 00:00:00 | | 2003-04-14 | 97,200 | 372.00 | 374.00 | 370.50 | 370.50 | 00:00:00 | | 2003-04-15 | 788,200 | 374.00 | 374.00 | 367.50 | 367.50 | 00:00:00 | | 2003-04-16 | 406,700 | 369.00 | 369.00 | 364.00 | 364.00 | 00:00:00 | | 2003-04-17 | 93,100 | 362.00 | 364.50 | 360.00 | 361.28 | 00:00:00 | | 2003-04-18 | 0 | 361.28 | 361.28 | 361.28 | 361.28 | 00:00:00 | | 2003-04-21 | 0 | 361.28 | 361.28 | 361.28 | 361.28 | 00:00:00 | | 2003-04-22 | 158,900 | 363.00 | 370.19 | 363.00 | 368.69 | 00:00:00 | | 2003-04-23 | 249,600 | 370.00 | 370.85 | 363.00 | 370.85 | 00:00:00 | | 2003-04-24 | 154,000 | 363.00 | 365.13 | 353.00 | 363.00 | 00:00:00 | | 2003-04-25 | 3,459,100 | 350.00 | 355.00 | 348.50 | 350.00 | 00:00:00 | | 2003-04-28 | 170,200 | 350.00 | 352.00 | 346.00 | 346.00 | 00:00:00 | | 2003-04-29 | 2,541,000 | 350.00 | 356.07 | 349.00 | 355.00 | 00:00:00 | | 2003-04-30 | 436,200 | 357.00 | 365.00 | 357.00 | 362.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
