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 2024-06-05
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2014-08-26285,6002,850.002,851.782,819.002,841.0000:00:00
2014-08-27164,6002,841.002,848.002,831.002,834.0000:00:00
2014-09-01140,4002,793.002,824.002,790.002,812.0000:00:00
2014-09-02167,8002,815.002,821.002,800.002,818.0000:00:00
2014-09-03239,0002,826.002,844.002,809.002,813.0000:00:00
2014-09-08206,7002,801.002,822.002,763.002,791.0000:00:00
2014-09-09182,0002,786.002,803.002,764.002,790.0000:00:00
2014-09-10159,4002,777.002,789.002,764.002,775.0000:00:00
2014-09-30739,0002,600.002,673.002,600.002,621.0000:00:00
2014-10-01618,3002,615.002,682.002,594.002,631.0000:00:00
2014-10-09290,6002,545.002,552.002,520.002,522.0000:00:00
2014-10-10503,3002,520.002,522.002,486.002,497.0000:00:00
2014-10-13222,2002,478.002,504.002,460.002,489.0000:00:00
2014-10-14321,6002,471.002,512.002,465.002,503.0000:00:00
2014-10-15484,6002,516.002,516.002,439.002,443.0000:00:00
2014-10-27226,6002,590.002,590.002,537.002,566.0000:00:00
2014-11-03260,2002,731.002,779.002,724.002,730.0000:00:00
2014-11-04302,8002,728.002,741.002,688.002,692.0000:00:00
2014-11-05416,1002,694.002,711.002,687.002,703.0000:00:00
2014-11-10434,0002,756.002,766.002,733.002,751.0000:00:00
2014-11-13241,7002,738.002,760.002,725.002,738.0000:00:00
2014-11-14597,3002,736.002,736.002,633.002,659.0000:00:00
2014-11-17378,6002,643.002,663.002,621.002,660.0000:00:00
2014-12-02643,8002,284.002,300.002,247.002,294.0000:00:00
2014-12-03553,4002,289.002,299.002,263.002,273.0000:00:00
2014-12-15594,5002,145.002,179.002,141.002,149.0000:00:00
2014-12-16785,1002,151.002,270.002,147.002,270.0000:00:00
2014-12-17610,9002,300.002,311.002,221.002,254.0000:00:00
2014-12-18733,3002,280.002,333.002,210.002,333.0000:00:00
2014-12-19790,3002,349.002,375.002,322.002,355.0000:00:00
2015-01-05517,2002,328.002,349.002,275.002,276.0000:00:00
2015-01-06808,1002,276.002,307.002,244.002,298.0000:00:00
2015-01-091,051,7002,431.002,497.002,427.002,459.0000:00:00
2015-01-13425,8002,379.002,412.002,353.002,363.0000:00:00
2015-01-141,505,4002,246.002,307.002,196.002,244.0000:00:00
2015-01-15746,6002,261.002,288.002,242.002,288.0000:00:00
2015-01-16631,3002,269.002,362.002,257.002,351.0000:00:00
2015-01-19308,1002,346.002,407.002,332.002,392.0000:00:00
2015-01-26608,2002,316.002,370.002,270.002,331.0000:00:00
2015-01-27823,5002,326.002,369.002,241.002,268.0000:00:00
2015-01-28732,8002,263.002,290.002,255.002,288.0000:00:00
2015-02-031,486,0002,290.002,438.002,290.002,429.0000:00:00
2015-02-04822,7002,433.002,435.002,364.002,398.0000:00:00
2015-02-10629,6002,446.002,462.002,430.002,450.0000:00:00
2015-02-11326,2002,455.002,477.002,431.002,448.0000:00:00
2015-02-12805,4002,445.002,571.002,445.002,568.0000:00:00
2015-02-13517,7002,570.002,617.002,559.002,595.0000:00:00
2015-02-17391,1002,500.002,528.002,466.012,510.0000:00:00
2015-02-18350,6002,515.002,547.002,506.002,527.0000:00:00
2015-02-19304,9002,530.002,537.002,497.002,524.0000:00:00
2015-02-20590,3002,506.002,547.002,500.002,547.0000:00:00
2015-02-26865,1002,422.002,476.002,413.002,470.0000:00:00
2015-02-271,022,6002,475.002,533.002,461.002,530.0000:00:00
2015-03-03864,6002,529.002,544.002,494.002,513.0000:00:00
2015-03-04638,6002,518.002,539.002,480.002,528.0000:00:00
2015-03-10562,5002,582.002,582.002,488.002,495.0000:00:00
2015-03-11342,2002,505.002,528.362,485.002,526.0000:00:00
2015-03-16340,0002,569.002,571.002,548.002,556.0000:00:00
2015-03-17458,2002,552.002,559.002,542.002,552.0000:00:00
2015-03-18983,9002,560.002,598.002,551.002,570.0000:00:00
2015-03-24390,2002,578.002,584.002,533.002,536.0000:00:00
2015-03-25399,2002,534.002,534.002,487.002,512.0000:00:00
2015-03-26705,6002,495.002,508.002,455.002,477.0000:00:00
2015-03-27430,0002,488.002,490.002,441.002,456.0000:00:00
2015-04-02265,9002,507.002,535.002,495.002,529.0000:00:00
2015-04-0302,529.002,529.002,529.002,529.0000:00:00
2015-04-0602,529.002,529.002,529.002,529.0000:00:00
2015-04-07356,0002,544.002,609.002,544.002,600.0000:00:00
2015-04-08372,0002,610.002,633.002,577.002,600.0000:00:00
2015-04-09323,2002,603.002,604.002,561.002,585.0000:00:00
2015-04-10370,8002,586.002,624.002,586.002,615.0000:00:00
2015-04-21411,2002,629.002,677.002,628.472,664.0000:00:00
2015-04-22805,3002,685.002,685.002,633.002,650.0000:00:00
2015-04-28342,0002,681.002,705.002,648.002,654.0000:00:00
2015-04-29490,9002,668.002,689.002,604.002,604.0000:00:00
2015-05-0402,626.002,626.002,626.002,626.0000:00:00
2015-05-07521,4002,623.002,630.002,580.002,613.0000:00:00
2015-05-08531,7002,661.002,709.002,623.002,650.0000:00:00
2015-05-12294,1002,648.002,655.002,600.002,638.0000:00:00
2015-05-13215,6002,641.002,673.002,641.002,666.0000:00:00
2015-05-18447,4002,705.002,709.002,663.002,667.0000:00:00
2015-05-19349,2002,668.002,695.002,658.002,668.0000:00:00
2015-05-20440,9002,674.002,678.002,609.002,633.0000:00:00
2015-05-21429,9002,596.002,615.002,582.002,604.0000:00:00
2015-05-22484,5002,602.002,634.002,593.002,627.0000:00:00
2015-05-28511,2002,550.002,561.002,500.002,537.0000:00:00
2015-05-29834,9002,534.002,536.002,499.002,501.0000:00:00
2015-06-01496,6002,505.002,546.002,498.002,524.0000:00:00
2015-06-04315,0002,565.002,574.002,536.002,560.0000:00:00
2015-06-05299,7002,548.002,551.002,521.002,545.0000:00:00
2015-06-08198,3002,545.002,559.002,525.002,554.0000:00:00
2015-06-11337,5002,541.002,561.002,514.002,531.0000:00:00
2015-06-12393,9002,529.002,529.002,493.002,499.0000:00:00
2015-06-25603,7002,446.002,447.842,428.002,442.0000:00:00
2015-06-26312,7002,440.002,440.002,413.002,422.0000:00:00
2015-07-07511,9002,354.002,377.002,326.002,327.0000:00:00
2015-07-08379,1002,332.002,345.002,314.002,323.0000:00:00
2015-07-13336,4002,396.002,401.002,374.002,389.0000:00:00
2015-07-14777,6002,383.002,388.002,364.002,369.0000:00:00
2015-07-15436,0002,373.002,386.002,344.002,378.0000:00:00
2015-08-04823,1002,710.002,721.002,648.002,713.0000:00:00
2015-08-05453,3002,721.002,754.002,688.002,750.0000:00:00
2015-08-20376,9002,584.002,619.002,578.502,580.0000:00:00
2015-08-21420,2002,550.002,583.002,535.002,535.0000:00:00
2015-08-3102,536.002,536.002,536.002,536.0000:00:00
2015-09-07238,4002,455.002,464.002,435.002,447.0000:00:00
2015-09-15275,0002,472.002,516.002,441.002,514.0000:00:00
2015-09-16266,2002,526.002,545.002,503.002,507.0000:00:00
2015-09-22370,7002,426.002,431.002,375.002,394.0000:00:00
2015-09-23420,4002,398.002,443.002,380.002,423.0000:00:00
2015-09-29361,6002,300.002,356.002,296.002,346.0000:00:00
2015-09-30466,1002,386.002,450.002,376.002,431.0000:00:00
2015-10-01476,4002,445.002,484.002,443.002,471.0000:00:00
2015-10-02572,3002,487.002,524.002,475.002,493.0000:00:00
2015-10-08312,0002,558.002,572.002,526.002,549.0000:00:00
2015-10-09314,2002,562.002,600.002,555.002,575.0000:00:00
2015-10-15453,8002,600.002,629.002,587.002,615.0000:00:00
2015-10-16399,9002,633.002,636.002,577.002,586.0000:00:00
2015-10-19159,4002,568.002,597.002,564.002,593.0000:00:00
2015-10-22295,9002,587.002,594.002,545.002,563.0000:00:00
2015-10-23260,0002,576.002,610.002,575.002,606.0000:00:00
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