|
 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 2024-06-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-10-27 | 259,000 | 2,036.00 | 2,055.00 | 2,010.00 | 2,023.00 | 00:00:00 | | 2011-10-28 | 373,300 | 2,040.00 | 2,078.00 | 2,020.00 | 2,070.00 | 00:00:00 | | 2011-10-31 | 664,400 | 2,060.00 | 2,077.00 | 2,053.00 | 2,055.00 | 00:00:00 | | 2011-11-01 | 434,800 | 2,028.00 | 2,028.00 | 1,936.00 | 1,960.00 | 00:00:00 | | 2011-11-02 | 304,900 | 1,961.00 | 1,979.00 | 1,938.30 | 1,942.00 | 00:00:00 | | 2011-11-03 | 449,400 | 1,929.00 | 1,963.00 | 1,898.00 | 1,960.00 | 00:00:00 | | 2011-11-04 | 450,400 | 1,964.00 | 1,972.00 | 1,929.00 | 1,951.00 | 00:00:00 | | 2011-11-07 | 602,700 | 1,941.00 | 1,941.00 | 1,903.00 | 1,915.00 | 00:00:00 | | 2011-11-08 | 511,200 | 1,913.00 | 1,922.00 | 1,905.00 | 1,914.00 | 00:00:00 | | 2011-11-09 | 471,800 | 1,925.00 | 1,935.00 | 1,873.00 | 1,879.00 | 00:00:00 | | 2011-11-10 | 323,600 | 1,841.00 | 1,906.00 | 1,836.00 | 1,868.00 | 00:00:00 | | 2011-11-11 | 271,200 | 1,869.00 | 1,932.00 | 1,863.00 | 1,921.00 | 00:00:00 | | 2011-11-14 | 356,300 | 1,921.00 | 1,931.00 | 1,905.00 | 1,922.00 | 00:00:00 | | 2011-11-15 | 569,800 | 1,917.00 | 1,958.00 | 1,857.00 | 1,886.00 | 00:00:00 | | 2011-11-16 | 788,400 | 1,909.00 | 1,991.00 | 1,893.00 | 1,952.00 | 00:00:00 | | 2011-11-17 | 572,700 | 1,942.00 | 1,932.34 | 1,908.91 | 1,938.00 | 00:00:00 | | 2011-11-18 | 392,400 | 1,918.00 | 1,915.00 | 1,905.70 | 1,908.00 | 00:00:00 | | 2011-11-21 | 359,000 | 1,900.00 | 1,918.00 | 1,861.00 | 1,861.00 | 00:00:00 | | 2011-11-22 | 486,800 | 1,862.00 | 1,876.00 | 1,829.00 | 1,853.00 | 00:00:00 | | 2011-11-23 | 395,800 | 1,836.00 | 1,855.00 | 1,801.00 | 1,812.00 | 00:00:00 | | 2011-11-24 | 250,400 | 1,806.00 | 1,842.00 | 1,825.00 | 1,839.00 | 00:00:00 | | 2011-11-25 | 204,100 | 1,839.00 | 1,860.00 | 1,829.00 | 1,850.00 | 00:00:00 | | 2011-11-28 | 315,700 | 1,856.00 | 1,887.00 | 1,854.00 | 1,879.00 | 00:00:00 | | 2011-11-29 | 227,600 | 1,872.00 | 1,906.00 | 1,866.00 | 1,905.00 | 00:00:00 | | 2011-11-30 | 677,100 | 1,885.00 | 1,952.00 | 1,878.00 | 1,924.00 | 00:00:00 | | 2011-12-01 | 680,700 | 1,929.00 | 1,987.00 | 1,929.00 | 1,966.00 | 00:00:00 | | 2011-12-02 | 230,800 | 1,975.00 | 1,991.00 | 1,948.52 | 1,962.00 | 00:00:00 | | 2011-12-05 | 164,900 | 1,971.00 | 1,981.00 | 1,955.00 | 1,957.00 | 00:00:00 | | 2011-12-06 | 270,300 | 1,951.00 | 1,982.00 | 1,951.00 | 1,969.00 | 00:00:00 | | 2011-12-07 | 265,400 | 1,993.00 | 1,993.00 | 1,940.00 | 1,960.00 | 00:00:00 | | 2011-12-08 | 232,000 | 1,970.00 | 1,979.00 | 1,931.00 | 1,932.00 | 00:00:00 | | 2011-12-09 | 202,200 | 1,918.00 | 1,966.00 | 1,918.00 | 1,943.00 | 00:00:00 | | 2011-12-12 | 193,400 | 1,950.00 | 1,953.00 | 1,921.00 | 1,921.00 | 00:00:00 | | 2011-12-13 | 194,900 | 1,915.00 | 1,953.00 | 1,914.00 | 1,943.00 | 00:00:00 | | 2011-12-14 | 228,800 | 1,933.00 | 1,937.00 | 1,901.00 | 1,904.00 | 00:00:00 | | 2011-12-15 | 329,600 | 1,914.00 | 1,928.21 | 1,903.00 | 1,918.00 | 00:00:00 | | 2011-12-16 | 606,400 | 1,925.00 | 1,932.00 | 1,911.00 | 1,920.00 | 00:00:00 | | 2011-12-19 | 276,000 | 1,913.00 | 1,913.00 | 1,885.00 | 1,900.00 | 00:00:00 | | 2011-12-20 | 304,300 | 1,890.00 | 1,941.00 | 1,890.00 | 1,934.00 | 00:00:00 | | 2011-12-21 | 335,400 | 1,941.00 | 1,950.00 | 1,917.00 | 1,924.00 | 00:00:00 | | 2011-12-22 | 182,000 | 1,925.00 | 1,946.00 | 1,918.00 | 1,941.00 | 00:00:00 | | 2011-12-23 | 83,700 | 1,948.00 | 1,949.00 | 1,919.00 | 1,940.00 | 00:00:00 | | 2011-12-28 | 445,300 | 1,950.00 | 2,005.00 | 1,945.00 | 1,997.00 | 00:00:00 | | 2011-12-29 | 169,300 | 1,992.00 | 2,007.00 | 1,984.00 | 2,007.00 | 00:00:00 | | 2011-12-30 | 130,200 | 2,010.00 | 2,044.48 | 2,001.00 | 2,035.00 | 00:00:00 | | 2012-01-03 | 298,800 | 2,061.00 | 2,083.00 | 2,044.00 | 2,072.00 | 00:00:00 | | 2012-01-04 | 320,100 | 2,089.00 | 2,094.00 | 2,062.00 | 2,063.00 | 00:00:00 | | 2012-01-05 | 249,200 | 2,064.00 | 2,074.00 | 2,045.00 | 2,047.00 | 00:00:00 | | 2012-01-06 | 150,800 | 2,058.00 | 2,067.00 | 2,046.45 | 2,062.00 | 00:00:00 | | 2012-01-09 | 213,100 | 2,073.00 | 2,089.00 | 2,056.00 | 2,077.07 | 00:00:00 | | 2012-01-10 | 229,200 | 2,101.00 | 2,111.00 | 2,093.00 | 2,101.00 | 00:00:00 | | 2012-01-11 | 226,800 | 2,094.00 | 2,102.00 | 2,066.00 | 2,077.00 | 00:00:00 | | 2012-01-12 | 216,600 | 2,088.00 | 2,093.87 | 2,075.00 | 2,088.00 | 00:00:00 | | 2012-01-13 | 176,500 | 2,103.00 | 2,104.00 | 2,060.00 | 2,071.00 | 00:00:00 | | 2012-01-16 | 262,800 | 2,069.00 | 2,087.00 | 2,068.00 | 2,085.00 | 00:00:00 | | 2012-01-17 | 482,500 | 2,101.00 | 2,159.00 | 2,074.00 | 2,115.00 | 00:00:00 | | 2012-01-18 | 348,100 | 2,117.00 | 2,118.00 | 2,092.00 | 2,109.00 | 00:00:00 | | 2012-01-19 | 565,100 | 2,143.00 | 2,172.00 | 2,132.00 | 2,145.00 | 00:00:00 | | 2012-01-20 | 484,300 | 2,158.00 | 2,162.00 | 2,128.00 | 2,135.00 | 00:00:00 | | 2012-01-23 | 280,900 | 2,128.00 | 2,152.00 | 2,125.00 | 2,140.00 | 00:00:00 | | 2012-01-24 | 276,200 | 2,129.00 | 2,133.00 | 2,108.00 | 2,126.00 | 00:00:00 | | 2012-01-25 | 239,400 | 2,133.00 | 2,146.00 | 2,114.00 | 2,124.00 | 00:00:00 | | 2012-01-26 | 243,000 | 2,135.00 | 2,152.00 | 2,133.00 | 2,149.00 | 00:00:00 | | 2012-01-27 | 278,500 | 2,132.00 | 2,138.00 | 2,095.00 | 2,105.00 | 00:00:00 | | 2012-01-30 | 302,300 | 2,100.00 | 2,100.00 | 2,061.00 | 2,078.00 | 00:00:00 | | 2012-01-31 | 486,400 | 2,090.00 | 2,114.00 | 2,077.00 | 2,112.00 | 00:00:00 | | 2012-02-01 | 328,400 | 2,109.00 | 2,152.00 | 2,100.00 | 2,152.00 | 00:00:00 | | 2012-02-02 | 254,600 | 2,150.00 | 2,163.00 | 2,145.00 | 2,159.00 | 00:00:00 | | 2012-02-03 | 311,300 | 2,157.00 | 2,215.00 | 2,151.00 | 2,214.00 | 00:00:00 | | 2012-02-06 | 224,200 | 2,215.00 | 2,224.00 | 2,193.00 | 2,207.00 | 00:00:00 | | 2012-02-07 | 143,200 | 2,214.00 | 2,214.00 | 2,189.00 | 2,196.00 | 00:00:00 | | 2012-02-08 | 260,500 | 2,195.00 | 2,201.00 | 2,160.00 | 2,179.00 | 00:00:00 | | 2012-02-09 | 235,000 | 2,180.00 | 2,196.00 | 2,160.00 | 2,177.00 | 00:00:00 | | 2012-02-10 | 172,200 | 2,175.00 | 2,184.00 | 2,164.00 | 2,178.00 | 00:00:00 | | 2012-02-13 | 153,400 | 2,189.00 | 2,195.00 | 2,181.00 | 2,195.00 | 00:00:00 | | 2012-02-14 | 353,200 | 2,193.00 | 2,234.00 | 2,190.00 | 2,230.00 | 00:00:00 | | 2012-02-15 | 214,500 | 2,240.00 | 2,242.00 | 2,222.00 | 2,236.00 | 00:00:00 | | 2012-02-16 | 197,500 | 2,229.00 | 2,244.00 | 2,206.06 | 2,237.00 | 00:00:00 | | 2012-02-17 | 212,000 | 2,242.00 | 2,260.00 | 2,229.00 | 2,239.00 | 00:00:00 | | 2012-02-20 | 274,200 | 2,253.00 | 2,296.00 | 2,247.00 | 2,261.00 | 00:00:00 | | 2012-02-21 | 261,000 | 2,263.00 | 2,265.00 | 2,234.00 | 2,238.00 | 00:00:00 | | 2012-02-22 | 328,100 | 2,246.00 | 2,264.00 | 2,229.00 | 2,259.00 | 00:00:00 | | 2012-02-23 | 354,900 | 2,253.00 | 2,299.00 | 2,253.00 | 2,267.00 | 00:00:00 | | 2012-02-24 | 231,500 | 2,270.00 | 2,298.00 | 2,270.00 | 2,286.00 | 00:00:00 | | 2012-02-27 | 147,200 | 2,281.00 | 2,283.00 | 2,261.00 | 2,274.00 | 00:00:00 | | 2012-02-28 | 294,300 | 2,273.00 | 2,294.00 | 2,260.00 | 2,271.00 | 00:00:00 | | 2012-02-29 | 360,100 | 2,270.00 | 2,320.00 | 2,270.00 | 2,314.17 | 00:00:00 | | 2012-03-01 | 314,800 | 2,312.00 | 2,351.00 | 2,299.00 | 2,350.00 | 00:00:00 | | 2012-03-02 | 356,600 | 2,333.00 | 2,367.00 | 2,302.00 | 2,314.00 | 00:00:00 | | 2012-03-05 | 570,000 | 2,267.00 | 2,457.00 | 2,263.00 | 2,372.00 | 00:00:00 | | 2012-03-06 | 526,500 | 2,360.00 | 2,372.00 | 2,249.00 | 2,262.00 | 00:00:00 | | 2012-03-07 | 381,400 | 2,261.00 | 2,321.00 | 2,250.00 | 2,320.00 | 00:00:00 | | 2012-03-08 | 409,300 | 2,334.00 | 2,398.00 | 2,331.00 | 2,385.00 | 00:00:00 | | 2012-03-09 | 625,600 | 2,394.00 | 2,475.00 | 2,382.00 | 2,450.00 | 00:00:00 | | 2012-03-12 | 522,000 | 2,449.00 | 2,457.00 | 2,430.00 | 2,455.00 | 00:00:00 | | 2012-03-13 | 537,000 | 2,477.00 | 2,508.00 | 2,471.00 | 2,495.00 | 00:00:00 | | 2012-03-14 | 313,300 | 2,507.00 | 2,521.00 | 2,487.00 | 2,506.00 | 00:00:00 | | 2012-03-15 | 425,000 | 2,515.00 | 2,524.00 | 2,488.00 | 2,520.00 | 00:00:00 | | 2012-03-16 | 644,000 | 2,529.00 | 2,541.00 | 2,498.00 | 2,521.00 | 00:00:00 | | 2012-03-19 | 298,000 | 2,527.00 | 2,527.00 | 2,487.00 | 2,494.00 | 00:00:00 | | 2012-03-20 | 379,600 | 2,482.00 | 2,485.00 | 2,455.00 | 2,460.00 | 00:00:00 | | 2012-03-21 | 367,000 | 2,480.00 | 2,504.00 | 2,471.00 | 2,500.00 | 00:00:00 | | 2012-03-23 | 416,500 | 2,524.00 | 2,537.00 | 2,491.00 | 2,516.00 | 00:00:00 | | 2012-03-26 | 494,200 | 2,529.00 | 2,538.00 | 2,513.00 | 2,525.00 | 00:00:00 | | 2012-03-27 | 437,200 | 2,526.00 | 2,545.00 | 2,498.00 | 2,507.00 | 00:00:00 | | 2012-03-28 | 609,200 | 2,505.00 | 2,529.00 | 2,483.00 | 2,492.00 | 00:00:00 | | 2012-03-29 | 433,600 | 2,489.00 | 2,502.00 | 2,457.00 | 2,471.00 | 00:00:00 | | 2012-03-30 | 709,600 | 2,476.00 | 2,519.00 | 2,471.00 | 2,511.00 | 00:00:00 | | 2012-04-02 | 648,900 | 2,523.00 | 2,570.00 | 2,510.00 | 2,570.00 | 00:00:00 | | 2012-04-03 | 285,200 | 2,565.00 | 2,573.00 | 2,546.00 | 2,547.00 | 00:00:00 | | 2012-04-04 | 371,100 | 2,540.00 | 2,543.00 | 2,469.00 | 2,478.00 | 00:00:00 | | 2012-04-05 | 349,200 | 2,477.00 | 2,508.00 | 2,477.00 | 2,498.00 | 00:00:00 | | 2012-04-10 | 510,800 | 2,470.00 | 2,486.00 | 2,447.00 | 2,447.00 | 00:00:00 | | 2012-04-11 | 566,200 | 2,443.00 | 2,466.00 | 2,427.00 | 2,459.00 | 00:00:00 | | 2012-04-12 | 304,000 | 2,464.00 | 2,527.00 | 2,460.00 | 2,516.00 | 00:00:00 | | 2012-04-13 | 324,400 | 2,515.00 | 2,520.00 | 2,483.00 | 2,496.00 | 00:00:00 | | 2012-04-16 | 341,500 | 2,481.00 | 2,512.00 | 2,479.00 | 2,496.00 | 00:00:00 | | 2012-04-17 | 389,600 | 2,500.00 | 2,563.00 | 2,483.00 | 2,549.00 | 00:00:00 | | 2012-04-18 | 468,200 | 2,561.00 | 2,567.00 | 2,535.00 | 2,563.00 | 00:00:00 | | 2012-04-19 | 429,900 | 2,582.00 | 2,618.00 | 2,571.00 | 2,605.00 | 00:00:00 | | 2012-04-20 | 280,100 | 2,614.00 | 2,620.00 | 2,581.00 | 2,597.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
