Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 
Fall of --36.00 (+0.99%) INTERTEK GROUP - [Ticker: ITRK.L]Chart INTERTEK GROUP  News INTERTEK GROUP  Download Historical Prices for Metastock INTERTEK GROUP and Others  Technical Analysis INTERTEK GROUP  
Last Trade4,840.00Last Trade Time2018-12-04 - 00:00:00
Variation--36.00 (+0.99%)Open4,870.00
High4,889.00Low4,835.00
Volume26,245Average Volume (3m)0
YieldBid / Ask5,000.00 x 8,400 - N/A
Former Close4,876.0052 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2024-05-23
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2012-10-22178,4002,804.002,841.002,804.002,836.0000:00:00
2012-10-23370,0002,839.002,839.002,798.002,800.0000:00:00
2012-10-24243,6002,816.002,816.002,786.002,803.0000:00:00
2012-10-25155,9002,805.002,837.002,797.002,830.0000:00:00
2012-10-26276,3002,820.002,841.002,802.002,831.0000:00:00
2012-10-29223,9002,827.002,839.002,810.002,830.0000:00:00
2012-10-30167,2002,828.002,847.002,823.002,840.0000:00:00
2012-10-31217,7002,828.002,848.002,812.002,819.0000:00:00
2012-11-01181,2002,823.002,840.002,811.002,839.0000:00:00
2012-11-02904,1002,829.002,913.002,824.502,876.0000:00:00
2012-11-05187,7002,877.002,881.002,839.002,852.0000:00:00
2012-11-06220,3002,865.002,873.002,848.002,867.0000:00:00
2012-11-07340,1002,876.002,908.002,848.002,866.0000:00:00
2012-11-08391,2002,870.002,893.002,849.002,861.0000:00:00
2012-11-09151,5002,852.002,881.002,837.002,856.0000:00:00
2012-11-12185,8002,863.002,872.002,841.002,867.0000:00:00
2012-11-13233,1002,871.002,881.002,845.002,878.0000:00:00
2012-11-14315,2002,879.002,884.002,835.002,838.0000:00:00
2012-11-15241,1002,830.002,831.002,810.002,828.0000:00:00
2012-11-16319,0002,835.002,851.002,810.002,836.0000:00:00
2012-11-19435,7002,801.002,839.002,754.002,836.0000:00:00
2012-11-20476,5002,827.002,883.002,827.002,876.0000:00:00
2012-11-21311,4002,878.002,903.002,869.002,898.0000:00:00
2012-11-22308,4002,898.002,970.002,898.002,946.0000:00:00
2012-11-23167,6002,950.002,968.002,941.002,960.0000:00:00
2012-11-26471,4002,953.002,967.002,944.002,964.0000:00:00
2012-11-27621,5002,975.003,032.002,972.003,023.0000:00:00
2012-11-28415,8003,019.003,034.003,007.003,023.0000:00:00
2012-11-29238,6003,031.003,071.003,029.003,059.0000:00:00
2012-11-30421,3003,118.003,136.003,082.003,090.0000:00:00
2012-12-03183,9003,100.003,128.003,091.003,115.0000:00:00
2012-12-05219,5003,106.003,115.003,076.003,088.0000:00:00
2012-12-06257,0003,102.003,150.003,102.003,129.0000:00:00
2012-12-07264,3003,131.003,143.003,107.003,130.0000:00:00
2012-12-10147,7003,131.003,134.003,095.003,126.0000:00:00
2012-12-11236,6003,110.003,138.003,098.003,102.0000:00:00
2012-12-12421,4003,108.003,118.003,058.003,072.0000:00:00
2012-12-13334,5003,085.003,096.003,074.003,084.0000:00:00
2012-12-14272,2003,082.003,094.003,070.003,079.0000:00:00
2012-12-17236,2003,073.003,092.003,072.003,076.0000:00:00
2012-12-18332,1003,081.003,113.003,055.093,082.0000:00:00
2012-12-19385,1003,085.003,167.003,084.003,128.0000:00:00
2012-12-20216,9003,112.003,178.003,111.003,136.0000:00:00
2012-12-21413,6003,132.003,156.003,112.003,137.0000:00:00
2012-12-2457,2003,150.003,157.003,122.003,157.0000:00:00
2012-12-2503,157.003,157.003,157.003,157.0000:00:00
2012-12-2603,157.003,157.003,157.003,157.0000:00:00
2012-12-27112,1003,147.003,179.003,133.003,151.0000:00:00
2012-12-28105,1003,154.003,154.003,116.003,131.0000:00:00
2012-12-3156,5003,124.003,131.003,080.003,099.0000:00:00
2013-01-0103,099.003,099.003,099.003,099.0000:00:00
2013-01-02447,8003,136.003,246.003,136.003,219.0000:00:00
2013-01-03327,1003,217.003,223.003,168.003,185.0000:00:00
2013-01-04244,6003,180.003,207.003,174.003,195.0000:00:00
2013-01-07193,4003,200.003,200.003,143.003,150.0000:00:00
2013-01-08228,9003,144.003,148.003,124.003,137.0000:00:00
2013-01-09135,1003,139.003,187.003,139.003,160.0000:00:00
2013-01-10301,8003,152.003,153.003,094.003,100.0000:00:00
2013-01-11235,2003,104.003,135.003,094.003,100.0000:00:00
2013-01-14256,7003,092.003,100.133,044.003,053.0000:00:00
2013-01-15219,8003,051.003,055.003,037.003,050.0000:00:00
2013-01-16580,2003,048.003,064.003,022.003,034.0000:00:00
2013-01-17425,2003,027.003,034.003,001.003,030.0000:00:00
2013-01-18511,4003,030.003,035.003,011.003,015.0000:00:00
2013-01-21321,7003,022.003,031.003,002.003,029.0000:00:00
2013-01-29234,0003,125.003,125.003,088.003,106.0000:00:00
2013-01-30272,5003,106.003,132.003,087.003,101.0000:00:00
2013-03-04511,6003,509.003,509.003,370.003,423.0000:00:00
2013-03-05404,1003,438.003,444.003,413.003,440.0000:00:00
2013-03-06365,2003,447.003,459.533,426.003,436.0000:00:00
2013-03-11256,4003,442.003,447.003,427.003,440.0000:00:00
2013-03-14348,0003,424.003,430.003,411.003,420.0000:00:00
2013-03-15621,3003,422.003,425.003,397.003,410.0000:00:00
2013-03-20252,3003,436.003,459.003,418.003,434.0000:00:00
2013-03-21342,5003,426.003,426.003,334.003,345.0000:00:00
2013-03-22390,9003,332.003,379.003,322.003,365.0000:00:00
2013-03-28280,7003,371.003,404.003,366.003,393.0000:00:00
2013-03-2903,393.003,393.003,393.003,393.0000:00:00
2013-04-08190,6003,386.003,412.003,363.003,373.0000:00:00
2013-04-09334,7003,383.003,383.003,333.953,339.0000:00:00
2013-04-15305,3003,448.003,461.003,390.003,404.0000:00:00
2013-04-18311,0003,335.003,347.003,324.003,329.0000:00:00
2013-04-19472,4003,335.003,349.003,260.003,349.0000:00:00
2013-04-23387,3003,337.003,430.003,329.003,418.0000:00:00
2013-04-24327,0003,425.003,425.003,350.003,360.0000:00:00
2013-04-29329,4003,307.003,325.003,282.003,306.0000:00:00
2013-04-30424,3003,308.003,315.003,287.003,308.0000:00:00
2013-05-0603,278.003,278.003,278.003,278.0000:00:00
2013-05-08520,1003,268.003,327.003,256.003,301.0000:00:00
2013-05-09223,4003,297.003,349.003,297.003,342.0000:00:00
2013-05-10233,5003,341.003,359.003,318.003,359.0000:00:00
2013-05-2703,169.003,169.003,169.003,169.0000:00:00
2013-06-03684,0003,202.003,234.003,198.003,215.0000:00:00
2013-06-06429,7003,151.003,163.003,096.003,102.0000:00:00
2013-06-07400,7003,104.003,109.003,056.003,100.0000:00:00
2013-06-17337,6003,058.003,131.003,046.003,101.0000:00:00
2013-06-18304,8003,099.003,128.003,079.003,087.0000:00:00
2013-06-19522,2003,095.003,108.003,068.013,104.0000:00:00
2013-06-24388,1002,974.002,983.002,917.002,922.0000:00:00
2013-07-01346,5002,943.002,988.002,938.002,986.0000:00:00
2013-07-04376,2002,957.003,005.002,943.002,995.0000:00:00
2013-07-05339,9002,990.003,052.002,984.003,014.0000:00:00
2013-07-11321,2003,112.003,112.003,059.003,090.0000:00:00
2013-07-12291,0003,100.003,103.003,049.003,058.0000:00:00
2013-07-16362,3003,066.003,083.003,028.003,035.0000:00:00
2013-07-17561,7003,035.003,060.922,990.003,051.0000:00:00
2013-07-23364,9003,040.003,085.003,037.003,063.0000:00:00
2013-07-24399,8003,072.003,113.003,066.003,095.0000:00:00
2013-08-01433,6003,040.003,064.003,020.003,051.0000:00:00
2013-08-02424,6003,048.003,065.003,033.003,049.0000:00:00
2013-08-05286,6003,050.003,088.003,050.003,085.0000:00:00
2013-08-15331,0003,237.003,243.003,169.003,170.0000:00:00
2013-08-16388,1003,173.003,176.003,142.003,170.0000:00:00
2013-08-19237,9003,177.003,200.113,156.003,195.0000:00:00
2013-08-2603,247.003,247.003,247.003,247.0000:00:00
2013-08-27502,7003,248.003,248.003,222.003,230.0000:00:00
2013-08-28315,5003,199.003,209.003,191.253,205.0000:00:00
2013-09-02205,9003,219.003,265.003,218.003,255.0000:00:00
2013-09-10236,2003,366.003,388.003,356.003,385.0000:00:00
2013-09-11251,6003,388.003,393.003,376.003,393.0000:00:00
2013-09-12220,3003,394.003,403.003,356.003,392.0000:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 > >> 

Search the Internet:
Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources