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
2015-10-23260,0002,576.002,610.002,575.002,606.0000:00:00
2015-10-26250,3002,609.002,630.842,601.002,612.0000:00:00
2015-10-27206,2002,603.002,605.002,568.002,568.0000:00:00
2015-10-28229,0002,579.002,607.002,559.002,598.0000:00:00
2015-10-29279,4002,600.002,602.302,579.002,595.0000:00:00
2015-10-30449,7002,610.002,642.002,609.002,625.0000:00:00
2015-11-03464,8002,618.002,638.002,608.002,633.0000:00:00
2015-11-04356,8002,641.002,708.002,636.002,697.0000:00:00
2015-11-12261,5002,588.002,588.002,530.002,530.0000:00:00
2015-11-13308,4002,527.002,552.002,511.002,550.0000:00:00
2015-11-17221,6002,589.002,646.002,581.002,646.0000:00:00
2015-11-18355,0002,634.002,653.002,624.002,639.0000:00:00
2015-11-19375,2002,657.002,674.002,644.002,657.0000:00:00
2015-11-20232,3002,662.002,663.002,635.002,639.0000:00:00
2015-11-241,184,2002,645.002,678.002,613.002,665.0000:00:00
2015-11-25387,3002,676.002,759.002,671.002,740.0000:00:00
2015-12-01473,8002,846.002,876.002,837.002,866.0000:00:00
2015-12-02285,0002,863.002,881.002,854.002,873.0000:00:00
2015-12-07259,7002,862.002,887.002,857.002,867.0000:00:00
2015-12-21210,2002,700.002,737.002,694.002,706.0000:00:00
2015-12-22180,1002,723.002,736.002,699.002,730.0000:00:00
2015-12-23171,6002,747.002,781.002,747.002,778.0000:00:00
2015-12-2422,8002,795.002,806.002,782.002,790.0000:00:00
2015-12-29227,3002,810.002,810.002,764.002,806.0000:00:00
2016-01-04322,2002,745.002,748.002,714.002,748.0000:00:00
2016-01-28502,5002,730.002,801.002,715.002,776.0000:00:00
2016-01-29781,5002,807.002,850.002,782.002,830.0000:00:00
2016-02-02409,0002,795.002,800.002,756.002,767.0000:00:00
2016-02-03480,4002,762.002,798.002,740.002,753.0000:00:00
2016-02-04455,5002,799.002,818.002,757.002,799.0000:00:00
2016-02-05430,0002,805.002,834.002,776.002,782.0000:00:00
2016-02-09622,0002,720.002,748.002,659.002,679.0000:00:00
2016-02-10341,4002,689.002,696.002,650.002,666.0000:00:00
2016-02-16256,3002,738.002,784.002,731.002,767.0000:00:00
2016-02-17610,5002,767.002,915.002,767.002,906.0000:00:00
2016-02-23615,5002,895.002,897.002,796.002,831.0000:00:00
2016-02-24844,5002,836.002,892.002,832.002,881.0000:00:00
2016-02-25506,2002,918.002,967.002,887.002,954.0000:00:00
2016-02-26398,4002,982.002,988.002,916.002,925.0000:00:00
2016-02-29689,7002,919.002,935.002,888.002,922.0000:00:00
2016-03-10582,7003,041.003,054.002,992.002,999.0000:00:00
2016-03-11421,2003,041.003,076.003,025.003,062.0000:00:00
2016-03-21468,2003,138.003,144.003,106.003,113.0000:00:00
2016-03-22379,8003,108.003,128.003,079.003,126.0000:00:00
2016-03-23406,9003,120.003,144.003,111.003,142.0000:00:00
2016-03-2803,122.003,122.003,122.003,122.0000:00:00
2016-03-29271,3003,130.003,174.003,124.003,172.0000:00:00
2016-03-301,391,2003,199.003,202.003,166.003,181.0000:00:00
2016-04-07360,1003,234.003,237.003,184.003,197.0000:00:00
2016-04-08265,8003,194.003,233.003,182.003,230.0000:00:00
2016-04-12478,5003,162.003,162.003,084.003,150.0000:00:00
2016-04-13438,5003,171.003,206.003,168.893,189.0000:00:00
2016-04-14350,3003,194.003,203.003,158.003,163.0000:00:00
2016-04-18308,9003,140.003,185.003,136.003,172.0000:00:00
2016-04-19446,2003,171.003,230.003,156.003,230.0000:00:00
2016-04-20854,0003,230.003,335.003,223.003,306.0000:00:00
2016-04-21491,4003,302.003,317.003,269.003,315.0000:00:00
2016-04-22375,9003,300.003,305.003,281.003,288.0000:00:00
2016-04-25455,2003,294.003,337.003,289.003,326.0000:00:00
2016-04-28300,6003,291.003,300.003,249.003,295.0000:00:00
2016-04-29319,5003,266.003,297.003,244.003,257.0000:00:00
2016-05-09639,5003,298.003,326.003,253.003,263.0000:00:00
2016-05-10399,1003,283.003,296.003,259.003,276.0000:00:00
2016-05-11652,5003,270.003,356.003,270.003,345.0000:00:00
2016-05-16195,5003,314.003,351.003,304.003,349.0000:00:00
2016-05-19273,4003,284.003,293.003,255.003,255.0000:00:00
2016-05-20419,3003,276.003,302.003,267.003,292.0000:00:00
2016-05-23282,0003,287.003,309.003,281.003,291.0000:00:00
2016-05-24492,0003,281.003,310.003,274.003,297.0000:00:00
2016-05-251,244,5003,266.003,266.003,103.003,112.0000:00:00
2016-05-31669,2003,155.003,175.003,119.003,137.0000:00:00
2016-06-01408,9003,141.003,155.003,115.003,155.0000:00:00
2016-06-06288,1003,168.003,218.003,166.003,208.0000:00:00
2016-06-09488,4003,238.003,282.003,228.003,260.0000:00:00
2016-06-10516,4003,252.003,252.003,159.003,172.0000:00:00
2016-06-16396,7003,065.003,098.003,058.003,087.0000:00:00
2016-06-17745,2003,111.003,131.003,089.003,092.0000:00:00
2016-07-12395,9003,574.003,582.003,525.003,535.0000:00:00
2016-07-13483,4003,539.003,578.003,529.003,543.0000:00:00
2016-08-011,012,4003,610.003,635.093,506.003,545.0000:00:00
2016-08-18292,4003,614.003,632.003,598.003,619.0000:00:00
2016-08-19252,9003,613.003,643.003,602.003,624.0000:00:00
2016-08-22254,8003,623.003,646.003,601.003,609.0000:00:00
2016-08-25250,9003,558.003,584.003,538.003,568.0000:00:00
2016-08-26197,0003,565.003,566.003,529.553,551.0000:00:00
2016-09-22196,3003,531.003,586.003,531.003,563.0000:00:00
2016-09-23204,9003,574.003,577.003,536.003,544.0000:00:00
2016-09-26247,4003,543.003,543.003,473.003,487.0000:00:00
2016-09-29290,8003,487.003,506.003,475.003,500.0000:00:00
2016-09-30350,5003,486.003,496.003,453.003,489.0000:00:00
2016-10-041,288,4003,616.003,766.003,544.823,727.0000:00:00
2016-10-05683,9003,779.003,806.003,544.823,690.0000:00:00
2016-10-06390,7003,718.003,727.003,686.003,691.0000:00:00
2016-10-17260,6003,611.003,611.003,583.003,588.0000:00:00
2016-11-08423,6003,252.003,294.003,248.003,294.0000:00:00
2016-11-09399,1003,227.003,292.003,210.003,272.0000:00:00
2017-01-09235,9003,491.003,506.003,469.003,479.0000:00:00
2017-01-10219,7003,465.003,494.003,455.003,467.0000:00:00
2017-01-11296,3003,469.003,524.003,469.003,510.0000:00:00
2017-01-23494,4003,450.003,459.003,423.003,444.0000:00:00
2017-01-31652,8003,410.003,431.003,383.003,392.0000:00:00
2017-02-01327,5003,397.003,445.003,397.003,419.0000:00:00
2017-02-02415,8003,402.003,457.003,389.003,437.0000:00:00
2017-02-03242,5003,451.003,466.003,440.003,457.0000:00:00
2017-02-07317,0003,480.003,508.003,464.003,500.0000:00:00
2017-02-08351,6003,492.003,502.003,468.803,486.0000:00:00
2017-02-13427,9003,546.003,564.003,528.003,528.0000:00:00
2017-02-14476,5003,528.003,530.003,487.003,487.0000:00:00
2017-02-15538,0003,495.003,540.003,490.003,534.0000:00:00
2017-02-16277,0003,534.003,545.003,504.003,520.0000:00:00
2017-02-17304,6003,533.003,550.003,524.003,538.0000:00:00
2017-02-21318,3003,517.003,523.003,500.003,506.0000:00:00
2017-02-22364,6003,501.003,516.003,488.003,505.0000:00:00
2017-02-27338,7003,464.003,481.003,448.003,472.0000:00:00
2017-02-28547,9003,489.003,541.003,481.003,527.0000:00:00
2017-03-01444,2003,531.003,588.003,528.003,582.0000:00:00
2017-03-16716,7003,980.004,024.003,873.503,899.0000:00:00
2017-03-17598,2003,899.003,908.003,834.503,902.0000:00:00
2017-03-20424,2003,909.003,926.003,896.003,917.0000:00:00
2017-03-30283,4003,919.003,950.003,913.003,950.0000:00:00
2017-03-31418,3003,947.003,947.003,887.003,934.0000:00:00
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