|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-11-05 | 468,305 | 4,744.00 | 4,758.00 | 4,667.00 | 4,669.00 | 00:00:00 | | 2018-11-06 | 917,023 | 4,673.00 | 4,678.00 | 4,522.00 | 4,614.00 | 00:00:00 | | 2018-11-07 | 420,431 | 4,641.00 | 4,712.00 | 4,618.00 | 4,660.00 | 00:00:00 | | 2018-11-08 | 531,834 | 4,650.00 | 4,733.00 | 4,634.00 | 4,648.00 | 00:00:00 | | 2018-11-09 | 367,013 | 4,630.00 | 4,632.00 | 4,556.00 | 4,609.00 | 00:00:00 | | 2018-11-12 | 69,710 | 4,664.00 | 4,664.00 | 4,562.00 | 4,596.00 | 00:00:00 | | 2018-11-13 | 528,421 | 4,555.00 | 4,624.00 | 4,541.00 | 4,551.00 | 00:00:00 | | 2018-11-15 | 483,446 | 4,532.00 | 4,571.00 | 4,462.00 | 4,494.00 | 00:00:00 | | 2018-11-16 | 466,027 | 4,518.00 | 4,573.00 | 4,495.00 | 4,536.00 | 00:00:00 | | 2018-11-19 | 381,579 | 4,522.00 | 4,620.00 | 4,514.00 | 4,516.00 | 00:00:00 | | 2018-11-20 | 541,641 | 4,478.00 | 4,624.00 | 4,478.00 | 4,597.00 | 00:00:00 | | 2018-11-21 | 553,962 | 4,619.00 | 4,619.00 | 4,480.00 | 4,556.00 | 00:00:00 | | 2018-11-22 | 371,754 | 4,569.00 | 4,578.00 | 4,493.00 | 4,524.00 | 00:00:00 | | 2018-11-23 | 332,596 | 4,500.00 | 4,616.00 | 4,494.00 | 4,616.00 | 00:00:00 | | 2018-11-26 | 137,957 | 4,668.00 | 4,709.00 | 4,618.00 | 4,660.00 | 00:00:00 | | 2018-11-27 | 432,344 | 4,667.00 | 4,815.00 | 4,623.00 | 4,752.00 | 00:00:00 | | 2018-11-28 | 535,660 | 4,775.00 | 4,776.00 | 4,720.00 | 4,755.00 | 00:00:00 | | 2018-11-29 | 378,578 | 4,785.00 | 4,877.00 | 4,775.00 | 4,804.00 | 00:00:00 | | 2018-11-30 | 1,079,949 | 4,811.00 | 4,819.00 | 4,677.00 | 4,697.00 | 00:00:00 | | 2018-12-03 | 440,898 | 4,850.00 | 4,894.00 | 4,813.00 | 4,876.00 | 00:00:00 | | 2018-12-04 | 26,245 | 4,870.00 | 4,889.00 | 4,835.00 | 4,840.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
