|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-04-30 | 436,200 | 357.00 | 365.00 | 357.00 | 362.50 | 00:00:00 | | 2003-05-01 | 190,800 | 364.00 | 365.00 | 361.00 | 365.00 | 00:00:00 | | 2003-05-02 | 93,100 | 361.00 | 364.18 | 361.00 | 361.00 | 00:00:00 | | 2003-05-05 | 0 | 361.00 | 361.00 | 361.00 | 361.00 | 00:00:00 | | 2003-05-06 | 492,000 | 363.00 | 365.73 | 361.50 | 365.00 | 00:00:00 | | 2003-05-07 | 3,061,300 | 365.00 | 383.00 | 365.00 | 382.00 | 00:00:00 | | 2003-05-08 | 3,513,000 | 378.00 | 386.00 | 378.00 | 382.05 | 00:00:00 | | 2003-05-09 | 2,819,100 | 388.00 | 400.00 | 388.00 | 399.00 | 00:00:00 | | 2003-05-12 | 602,500 | 396.00 | 396.00 | 388.00 | 393.00 | 00:00:00 | | 2003-05-13 | 319,700 | 392.00 | 400.00 | 390.00 | 399.00 | 00:00:00 | | 2003-05-14 | 194,800 | 400.00 | 405.00 | 399.00 | 399.00 | 00:00:00 | | 2003-05-15 | 36,357,700 | 395.00 | 425.00 | 393.00 | 396.30 | 00:00:00 | | 2003-05-16 | 5,574,500 | 435.00 | 438.00 | 429.00 | 435.56 | 00:00:00 | | 2003-05-19 | 530,600 | 428.00 | 431.00 | 425.00 | 426.50 | 00:00:00 | | 2003-05-20 | 291,600 | 424.00 | 433.00 | 424.00 | 426.00 | 00:00:00 | | 2003-05-21 | 2,326,500 | 433.00 | 439.00 | 404.00 | 432.24 | 00:00:00 | | 2003-05-22 | 798,400 | 436.00 | 436.00 | 428.07 | 430.00 | 00:00:00 | | 2003-05-23 | 93,100 | 431.00 | 431.00 | 422.00 | 423.50 | 00:00:00 | | 2003-05-26 | 0 | 423.50 | 423.50 | 423.50 | 423.50 | 00:00:00 | | 2003-05-27 | 1,193,100 | 426.00 | 426.00 | 422.00 | 423.00 | 00:00:00 | | 2003-05-28 | 620,100 | 426.00 | 440.00 | 426.00 | 435.00 | 00:00:00 | | 2003-05-29 | 110,800 | 440.00 | 446.00 | 438.00 | 446.00 | 00:00:00 | | 2003-05-30 | 2,023,800 | 445.00 | 447.00 | 440.00 | 441.56 | 00:00:00 | | 2003-06-02 | 774,300 | 439.00 | 442.00 | 435.00 | 439.44 | 00:00:00 | | 2003-06-03 | 148,700 | 436.00 | 436.50 | 435.00 | 436.50 | 00:00:00 | | 2003-06-04 | 2,450,900 | 433.00 | 434.00 | 425.00 | 432.00 | 00:00:00 | | 2003-06-05 | 600,800 | 435.00 | 440.00 | 435.00 | 435.99 | 00:00:00 | | 2003-06-06 | 1,470,400 | 437.50 | 445.00 | 435.00 | 444.33 | 00:00:00 | | 2003-06-09 | 135,400 | 445.00 | 445.00 | 360.98 | 442.06 | 00:00:00 | | 2003-06-10 | 277,400 | 440.68 | 441.00 | 438.00 | 440.50 | 00:00:00 | | 2003-06-11 | 892,500 | 444.00 | 450.00 | 444.00 | 447.50 | 00:00:00 | | 2003-06-12 | 899,500 | 450.00 | 455.00 | 450.00 | 453.00 | 00:00:00 | | 2003-06-13 | 158,600 | 454.50 | 456.00 | 451.00 | 451.00 | 00:00:00 | | 2003-06-16 | 679,500 | 451.00 | 453.00 | 448.00 | 453.00 | 00:00:00 | | 2003-06-17 | 1,048,800 | 455.00 | 460.00 | 455.00 | 458.00 | 00:00:00 | | 2003-06-18 | 920,000 | 457.00 | 460.00 | 456.00 | 458.00 | 00:00:00 | | 2003-06-19 | 689,900 | 460.00 | 540.49 | 450.00 | 540.49 | 00:00:00 | | 2003-06-20 | 371,400 | 450.00 | 451.50 | 447.00 | 449.50 | 00:00:00 | | 2003-06-23 | 808,900 | 451.50 | 452.00 | 444.78 | 444.78 | 00:00:00 | | 2003-06-24 | 543,800 | 446.50 | 448.00 | 443.00 | 446.50 | 00:00:00 | | 2003-06-25 | 1,598,300 | 443.00 | 444.00 | 438.78 | 440.50 | 00:00:00 | | 2003-06-26 | 315,200 | 442.00 | 442.00 | 438.00 | 440.00 | 00:00:00 | | 2003-06-27 | 758,200 | 437.00 | 437.00 | 432.00 | 435.50 | 00:00:00 | | 2003-06-30 | 549,000 | 438.00 | 438.00 | 432.00 | 434.50 | 00:00:00 | | 2003-07-01 | 998,200 | 434.00 | 434.00 | 423.00 | 428.00 | 00:00:00 | | 2003-07-02 | 685,100 | 427.00 | 427.00 | 418.00 | 423.00 | 00:00:00 | | 2003-07-03 | 734,400 | 422.00 | 422.00 | 415.00 | 417.50 | 00:00:00 | | 2003-07-04 | 577,900 | 420.00 | 425.32 | 416.79 | 424.50 | 00:00:00 | | 2003-07-07 | 2,964,600 | 426.49 | 432.00 | 426.49 | 430.00 | 00:00:00 | | 2003-07-08 | 1,829,500 | 430.00 | 435.87 | 430.00 | 433.50 | 00:00:00 | | 2003-07-09 | 1,429,800 | 437.00 | 439.00 | 435.00 | 438.00 | 00:00:00 | | 2003-07-10 | 2,015,800 | 438.00 | 444.50 | 438.00 | 439.00 | 00:00:00 | | 2003-07-11 | 816,000 | 437.00 | 437.00 | 428.00 | 428.94 | 00:00:00 | | 2003-07-14 | 586,100 | 429.32 | 442.32 | 426.79 | 437.70 | 00:00:00 | | 2003-07-15 | 1,596,800 | 442.00 | 458.00 | 442.00 | 455.50 | 00:00:00 | | 2003-07-16 | 542,600 | 454.60 | 458.00 | 452.00 | 458.00 | 00:00:00 | | 2003-07-17 | 1,331,700 | 462.00 | 467.00 | 460.00 | 465.00 | 00:00:00 | | 2003-07-18 | 1,079,200 | 469.00 | 475.00 | 468.00 | 475.00 | 00:00:00 | | 2003-07-21 | 330,000 | 471.00 | 475.00 | 470.00 | 470.00 | 00:00:00 | | 2003-07-22 | 3,550,100 | 470.00 | 473.00 | 451.50 | 468.00 | 00:00:00 | | 2003-07-23 | 271,900 | 455.00 | 456.66 | 454.00 | 456.00 | 00:00:00 | | 2003-07-24 | 176,800 | 456.00 | 457.00 | 454.77 | 455.66 | 00:00:00 | | 2003-07-25 | 1,066,400 | 452.95 | 454.15 | 451.19 | 452.50 | 00:00:00 | | 2003-07-28 | 85,700 | 451.00 | 453.91 | 450.77 | 452.30 | 00:00:00 | | 2003-07-29 | 961,700 | 452.00 | 455.00 | 451.05 | 453.50 | 00:00:00 | | 2003-07-30 | 396,900 | 457.00 | 462.00 | 456.00 | 458.00 | 00:00:00 | | 2003-07-31 | 411,200 | 457.00 | 461.00 | 455.63 | 457.95 | 00:00:00 | | 2003-08-01 | 330,600 | 463.00 | 467.00 | 463.00 | 463.84 | 00:00:00 | | 2003-08-04 | 203,300 | 468.70 | 474.00 | 465.00 | 472.00 | 00:00:00 | | 2003-08-05 | 185,400 | 477.00 | 477.00 | 474.00 | 474.00 | 00:00:00 | | 2003-08-06 | 1,463,000 | 474.00 | 477.00 | 473.82 | 477.00 | 00:00:00 | | 2003-08-07 | 1,111,200 | 474.60 | 480.00 | 474.00 | 475.00 | 00:00:00 | | 2003-08-08 | 591,200 | 479.00 | 480.50 | 477.60 | 478.50 | 00:00:00 | | 2003-08-11 | 24,200 | 482.00 | 482.00 | 479.00 | 480.00 | 00:00:00 | | 2003-08-12 | 435,700 | 480.50 | 490.98 | 475.00 | 476.52 | 00:00:00 | | 2003-08-13 | 146,900 | 473.00 | 474.15 | 471.00 | 473.00 | 00:00:00 | | 2003-08-14 | 1,000,800 | 470.00 | 477.00 | 470.00 | 475.00 | 00:00:00 | | 2003-08-15 | 497,000 | 476.32 | 477.00 | 472.00 | 474.00 | 00:00:00 | | 2003-08-18 | 215,400 | 474.98 | 477.00 | 473.00 | 473.00 | 00:00:00 | | 2003-08-19 | 1,021,600 | 477.00 | 477.00 | 470.00 | 472.50 | 00:00:00 | | 2003-08-20 | 602,000 | 472.50 | 473.50 | 470.00 | 472.00 | 00:00:00 | | 2003-08-21 | 627,100 | 473.15 | 477.00 | 470.00 | 474.50 | 00:00:00 | | 2003-08-22 | 93,100 | 474.50 | 479.00 | 474.03 | 477.00 | 00:00:00 | | 2003-08-25 | 0 | 477.00 | 477.00 | 477.00 | 477.00 | 00:00:00 | | 2003-08-26 | 525,900 | 478.00 | 480.00 | 475.00 | 477.00 | 00:00:00 | | 2003-08-27 | 466,400 | 480.00 | 485.00 | 479.00 | 485.00 | 00:00:00 | | 2003-08-28 | 674,000 | 480.00 | 483.00 | 480.00 | 482.00 | 00:00:00 | | 2003-08-29 | 430,000 | 479.00 | 479.76 | 473.00 | 473.76 | 00:00:00 | | 2003-09-01 | 1,007,000 | 476.00 | 476.00 | 471.00 | 471.00 | 00:00:00 | | 2003-09-02 | 242,300 | 475.00 | 475.00 | 470.00 | 470.00 | 00:00:00 | | 2003-09-03 | 4,892,700 | 473.00 | 475.00 | 465.00 | 472.00 | 00:00:00 | | 2003-09-04 | 4,626,200 | 464.77 | 467.00 | 458.00 | 462.00 | 00:00:00 | | 2003-09-05 | 2,770,400 | 462.85 | 468.00 | 462.00 | 465.00 | 00:00:00 | | 2003-09-08 | 5,687,600 | 463.50 | 464.00 | 456.00 | 456.00 | 00:00:00 | | 2003-09-09 | 2,363,600 | 461.50 | 463.00 | 460.00 | 463.00 | 00:00:00 | | 2003-09-10 | 1,153,400 | 461.50 | 462.50 | 459.50 | 460.50 | 00:00:00 | | 2003-09-11 | 1,023,600 | 460.50 | 462.00 | 460.50 | 462.00 | 00:00:00 | | 2003-09-12 | 630,000 | 458.00 | 458.00 | 457.00 | 457.00 | 00:00:00 | | 2003-09-15 | 668,900 | 456.00 | 462.50 | 456.00 | 462.50 | 00:00:00 | | 2003-09-16 | 741,500 | 462.50 | 466.00 | 462.50 | 466.00 | 00:00:00 | | 2003-09-17 | 1,199,700 | 466.00 | 480.50 | 466.00 | 480.50 | 00:00:00 | | 2003-09-18 | 887,300 | 480.50 | 486.00 | 480.50 | 486.00 | 00:00:00 | | 2003-09-19 | 2,791,500 | 486.00 | 507.51 | 486.00 | 507.51 | 00:00:00 | | 2003-09-22 | 1,940,600 | 513.00 | 512.02 | 505.75 | 510.27 | 00:00:00 | | 2003-09-23 | 850,800 | 509.00 | 511.00 | 507.00 | 510.00 | 00:00:00 | | 2003-09-24 | 1,962,100 | 509.50 | 525.00 | 509.50 | 521.22 | 00:00:00 | | 2003-09-25 | 2,193,800 | 522.50 | 532.00 | 520.00 | 525.00 | 00:00:00 | | 2003-09-26 | 2,137,000 | 526.50 | 528.00 | 521.00 | 525.00 | 00:00:00 | | 2003-09-29 | 3,613,100 | 523.00 | 525.00 | 521.00 | 521.00 | 00:00:00 | | 2003-09-30 | 2,077,000 | 522.50 | 522.50 | 511.00 | 513.00 | 00:00:00 | | 2003-10-01 | 1,387,600 | 511.50 | 521.00 | 510.00 | 517.00 | 00:00:00 | | 2003-10-02 | 2,158,800 | 524.00 | 528.00 | 520.50 | 528.00 | 00:00:00 | | 2003-10-03 | 1,438,500 | 520.00 | 522.00 | 515.00 | 517.46 | 00:00:00 | | 2003-10-06 | 1,089,400 | 517.50 | 520.00 | 517.00 | 517.74 | 00:00:00 | | 2003-10-07 | 3,655,400 | 518.50 | 518.50 | 514.48 | 518.00 | 00:00:00 | | 2003-10-08 | 1,637,400 | 516.50 | 518.00 | 515.00 | 518.00 | 00:00:00 | | 2003-10-09 | 394,300 | 517.00 | 522.00 | 514.97 | 514.97 | 00:00:00 | | 2003-10-10 | 1,537,900 | 519.50 | 518.50 | 508.00 | 517.00 | 00:00:00 | | 2003-10-13 | 636,400 | 510.00 | 515.00 | 508.00 | 511.00 | 00:00:00 | | 2003-10-14 | 2,498,800 | 512.50 | 520.00 | 510.00 | 515.00 | 00:00:00 | | 2003-10-15 | 1,021,400 | 515.50 | 520.00 | 514.00 | 516.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
