|
 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 | | 2004-03-31 | 403,500 | 500.75 | 521.00 | 499.75 | 519.00 | 00:00:00 | | 2004-04-01 | 77,500 | 520.00 | 525.00 | 514.00 | 521.50 | 00:00:00 | | 2004-04-02 | 103,100 | 525.00 | 527.00 | 520.00 | 523.00 | 00:00:00 | | 2004-04-05 | 140,600 | 527.00 | 527.00 | 521.00 | 524.25 | 00:00:00 | | 2004-04-06 | 66,700 | 525.00 | 528.75 | 520.00 | 528.75 | 00:00:00 | | 2004-04-07 | 91,800 | 525.00 | 527.00 | 524.50 | 527.00 | 00:00:00 | | 2004-04-08 | 90,500 | 527.25 | 532.75 | 524.75 | 531.75 | 00:00:00 | | 2004-04-09 | 0 | 531.75 | 531.75 | 531.75 | 531.75 | 00:00:00 | | 2004-04-12 | 0 | 531.75 | 531.75 | 531.75 | 531.75 | 00:00:00 | | 2004-04-13 | 36,600 | 525.00 | 529.00 | 523.00 | 528.00 | 00:00:00 | | 2004-04-14 | 70,100 | 525.50 | 530.00 | 525.00 | 526.25 | 00:00:00 | | 2004-04-15 | 263,900 | 523.00 | 530.00 | 523.00 | 526.00 | 00:00:00 | | 2004-04-16 | 75,700 | 530.00 | 532.75 | 524.00 | 524.00 | 00:00:00 | | 2004-04-19 | 81,400 | 524.00 | 530.00 | 520.00 | 525.50 | 00:00:00 | | 2004-04-20 | 73,000 | 525.50 | 533.00 | 525.50 | 533.00 | 00:00:00 | | 2004-04-21 | 82,800 | 533.00 | 533.00 | 525.00 | 525.00 | 00:00:00 | | 2004-04-22 | 99,600 | 527.00 | 528.75 | 524.00 | 525.00 | 00:00:00 | | 2004-04-23 | 69,300 | 530.00 | 533.00 | 525.00 | 532.50 | 00:00:00 | | 2004-04-26 | 79,500 | 530.75 | 535.25 | 530.25 | 532.00 | 00:00:00 | | 2004-04-27 | 131,000 | 534.25 | 546.00 | 534.25 | 540.75 | 00:00:00 | | 2004-04-28 | 492,600 | 547.00 | 547.00 | 521.25 | 529.75 | 00:00:00 | | 2004-04-29 | 74,600 | 523.00 | 529.50 | 522.50 | 525.00 | 00:00:00 | | 2004-04-30 | 142,400 | 524.00 | 524.50 | 514.25 | 514.25 | 00:00:00 | | 2004-05-03 | 0 | 514.25 | 514.25 | 514.25 | 514.25 | 00:00:00 | | 2004-05-04 | 96,500 | 520.00 | 520.00 | 518.00 | 520.00 | 00:00:00 | | 2004-05-05 | 157,600 | 520.00 | 528.00 | 515.25 | 527.75 | 00:00:00 | | 2004-05-06 | 110,500 | 526.75 | 530.00 | 522.00 | 522.00 | 00:00:00 | | 2004-05-07 | 110,800 | 521.00 | 523.00 | 516.50 | 516.50 | 00:00:00 | | 2004-05-10 | 123,100 | 515.25 | 516.75 | 510.00 | 513.00 | 00:00:00 | | 2004-05-11 | 41,800 | 510.00 | 513.00 | 508.00 | 509.25 | 00:00:00 | | 2004-05-12 | 496,500 | 515.00 | 528.00 | 515.00 | 521.00 | 00:00:00 | | 2004-05-13 | 240,900 | 525.00 | 526.50 | 523.00 | 524.75 | 00:00:00 | | 2004-05-14 | 444,700 | 524.50 | 531.00 | 519.00 | 531.00 | 00:00:00 | | 2004-05-17 | 337,100 | 530.00 | 530.00 | 515.00 | 521.00 | 00:00:00 | | 2004-05-18 | 299,300 | 520.00 | 537.00 | 520.00 | 532.00 | 00:00:00 | | 2004-05-19 | 331,000 | 535.00 | 542.75 | 531.75 | 542.00 | 00:00:00 | | 2004-05-20 | 180,100 | 530.75 | 538.00 | 530.00 | 536.50 | 00:00:00 | | 2004-05-21 | 301,100 | 534.00 | 540.00 | 526.00 | 530.00 | 00:00:00 | | 2004-05-24 | 164,400 | 527.50 | 535.00 | 527.25 | 535.00 | 00:00:00 | | 2004-05-25 | 242,000 | 532.50 | 537.00 | 532.00 | 535.00 | 00:00:00 | | 2004-05-26 | 238,800 | 539.00 | 539.00 | 532.00 | 538.00 | 00:00:00 | | 2004-05-27 | 477,000 | 539.00 | 540.00 | 532.00 | 532.00 | 00:00:00 | | 2004-05-28 | 3,768,700 | 538.00 | 544.00 | 533.00 | 541.00 | 00:00:00 | | 2004-05-31 | 0 | 541.00 | 541.00 | 541.00 | 541.00 | 00:00:00 | | 2004-06-01 | 546,700 | 538.50 | 538.50 | 526.00 | 530.00 | 00:00:00 | | 2004-06-02 | 389,500 | 522.25 | 530.00 | 522.25 | 529.50 | 00:00:00 | | 2004-06-03 | 399,300 | 525.00 | 529.00 | 521.00 | 524.00 | 00:00:00 | | 2004-06-04 | 207,500 | 526.00 | 530.00 | 524.00 | 529.00 | 00:00:00 | | 2004-06-07 | 366,900 | 531.50 | 532.00 | 528.00 | 530.00 | 00:00:00 | | 2004-06-08 | 344,300 | 532.00 | 538.00 | 530.50 | 537.75 | 00:00:00 | | 2004-06-09 | 327,500 | 540.00 | 544.00 | 535.00 | 535.00 | 00:00:00 | | 2004-06-10 | 79,600 | 532.00 | 540.00 | 532.00 | 538.00 | 00:00:00 | | 2004-06-11 | 339,000 | 538.00 | 541.00 | 537.00 | 540.00 | 00:00:00 | | 2004-06-14 | 237,200 | 542.50 | 542.50 | 528.00 | 528.00 | 00:00:00 | | 2004-06-15 | 302,500 | 535.00 | 536.00 | 529.00 | 534.50 | 00:00:00 | | 2004-06-16 | 200,700 | 535.00 | 543.00 | 534.00 | 540.00 | 00:00:00 | | 2004-06-17 | 51,100 | 540.00 | 543.00 | 535.25 | 538.25 | 00:00:00 | | 2004-06-18 | 176,700 | 539.00 | 539.00 | 533.00 | 536.00 | 00:00:00 | | 2004-06-21 | 153,000 | 542.00 | 544.00 | 533.00 | 544.00 | 00:00:00 | | 2004-06-22 | 259,800 | 545.00 | 557.00 | 542.00 | 557.00 | 00:00:00 | | 2004-06-23 | 247,200 | 552.50 | 564.00 | 552.50 | 559.00 | 00:00:00 | | 2004-06-24 | 84,400 | 557.50 | 565.00 | 557.50 | 564.50 | 00:00:00 | | 2004-06-25 | 63,100 | 558.50 | 565.50 | 558.50 | 561.00 | 00:00:00 | | 2004-06-28 | 49,400 | 566.00 | 566.50 | 561.00 | 566.50 | 00:00:00 | | 2004-06-29 | 370,600 | 557.00 | 567.00 | 557.00 | 563.50 | 00:00:00 | | 2004-06-30 | 209,500 | 567.00 | 573.00 | 561.50 | 572.00 | 00:00:00 | | 2004-07-01 | 226,900 | 574.50 | 580.00 | 572.00 | 574.50 | 00:00:00 | | 2004-07-02 | 137,900 | 572.00 | 570.00 | 568.00 | 570.00 | 00:00:00 | | 2004-07-05 | 124,000 | 572.00 | 572.00 | 567.00 | 567.00 | 00:00:00 | | 2004-07-06 | 208,400 | 572.00 | 572.00 | 559.00 | 560.00 | 00:00:00 | | 2004-07-07 | 132,100 | 561.50 | 563.00 | 557.00 | 560.00 | 00:00:00 | | 2004-07-08 | 148,200 | 560.00 | 565.00 | 556.00 | 563.00 | 00:00:00 | | 2004-07-09 | 148,100 | 560.00 | 570.00 | 556.00 | 570.00 | 00:00:00 | | 2004-07-12 | 208,400 | 570.00 | 575.00 | 568.50 | 573.50 | 00:00:00 | | 2004-07-13 | 445,800 | 573.50 | 580.00 | 571.00 | 574.00 | 00:00:00 | | 2004-07-14 | 273,900 | 574.00 | 574.00 | 565.00 | 565.00 | 00:00:00 | | 2004-07-15 | 93,000 | 562.00 | 569.00 | 560.00 | 560.00 | 00:00:00 | | 2004-07-16 | 112,400 | 560.00 | 565.50 | 559.00 | 565.50 | 00:00:00 | | 2004-07-19 | 87,500 | 560.00 | 568.00 | 560.00 | 565.00 | 00:00:00 | | 2004-07-20 | 214,900 | 567.00 | 567.00 | 554.00 | 557.50 | 00:00:00 | | 2004-07-21 | 59,400 | 558.00 | 560.00 | 554.50 | 556.00 | 00:00:00 | | 2004-07-22 | 47,800 | 560.00 | 560.00 | 555.00 | 557.50 | 00:00:00 | | 2004-07-23 | 43,900 | 558.00 | 561.00 | 556.00 | 556.50 | 00:00:00 | | 2004-07-26 | 257,300 | 558.00 | 558.00 | 545.00 | 546.00 | 00:00:00 | | 2004-07-27 | 121,600 | 547.00 | 558.00 | 547.00 | 553.00 | 00:00:00 | | 2004-07-28 | 200,300 | 560.00 | 565.00 | 550.50 | 561.50 | 00:00:00 | | 2004-07-29 | 73,300 | 561.00 | 563.00 | 559.00 | 560.00 | 00:00:00 | | 2004-07-30 | 96,700 | 562.50 | 563.00 | 557.00 | 557.00 | 00:00:00 | | 2004-08-02 | 195,600 | 562.50 | 563.00 | 547.00 | 549.00 | 00:00:00 | | 2004-08-03 | 238,900 | 551.00 | 554.00 | 543.00 | 545.50 | 00:00:00 | | 2004-08-04 | 166,400 | 546.00 | 547.00 | 542.50 | 546.50 | 00:00:00 | | 2004-08-05 | 225,000 | 543.50 | 546.00 | 542.00 | 544.50 | 00:00:00 | | 2004-08-06 | 193,100 | 540.00 | 549.00 | 540.00 | 546.00 | 00:00:00 | | 2004-08-09 | 208,700 | 544.00 | 548.50 | 541.00 | 544.00 | 00:00:00 | | 2004-08-10 | 139,200 | 544.00 | 553.00 | 544.00 | 550.50 | 00:00:00 | | 2004-08-11 | 97,900 | 553.00 | 553.00 | 544.00 | 544.00 | 00:00:00 | | 2004-08-12 | 199,900 | 547.00 | 548.50 | 541.00 | 542.00 | 00:00:00 | | 2004-08-13 | 287,200 | 542.50 | 544.00 | 540.50 | 541.50 | 00:00:00 | | 2004-08-16 | 54,700 | 541.00 | 545.00 | 541.00 | 545.00 | 00:00:00 | | 2004-08-17 | 117,100 | 540.00 | 550.00 | 540.00 | 549.50 | 00:00:00 | | 2004-08-18 | 465,900 | 550.00 | 562.00 | 549.00 | 560.00 | 00:00:00 | | 2004-08-19 | 137,200 | 560.00 | 563.00 | 558.50 | 560.00 | 00:00:00 | | 2004-08-20 | 65,300 | 562.50 | 566.00 | 559.00 | 566.00 | 00:00:00 | | 2004-08-23 | 133,400 | 563.50 | 571.00 | 563.50 | 571.00 | 00:00:00 | | 2004-08-24 | 389,300 | 570.00 | 580.00 | 570.00 | 576.50 | 00:00:00 | | 2004-08-25 | 160,700 | 576.50 | 579.00 | 573.50 | 577.50 | 00:00:00 | | 2004-08-26 | 124,400 | 577.50 | 577.50 | 571.00 | 574.00 | 00:00:00 | | 2004-08-27 | 104,900 | 579.50 | 580.00 | 574.50 | 577.00 | 00:00:00 | | 2004-08-30 | 0 | 577.00 | 577.00 | 577.00 | 577.00 | 00:00:00 | | 2004-08-31 | 48,900 | 576.50 | 578.50 | 572.00 | 572.00 | 00:00:00 | | 2004-09-01 | 505,300 | 576.00 | 577.50 | 573.50 | 577.00 | 00:00:00 | | 2004-09-02 | 70,000 | 572.00 | 585.00 | 572.00 | 585.00 | 00:00:00 | | 2004-09-03 | 303,600 | 585.50 | 599.00 | 585.50 | 592.50 | 00:00:00 | | 2004-09-06 | 72,400 | 600.00 | 605.00 | 597.50 | 600.00 | 00:00:00 | | 2004-09-07 | 39,800 | 601.50 | 605.00 | 601.50 | 605.00 | 00:00:00 | | 2004-09-08 | 157,700 | 602.00 | 607.50 | 602.00 | 607.00 | 00:00:00 | | 2004-09-09 | 158,200 | 597.00 | 611.00 | 597.00 | 610.00 | 00:00:00 | | 2004-09-10 | 161,900 | 611.00 | 611.00 | 602.00 | 607.00 | 00:00:00 | | 2004-09-13 | 49,800 | 611.00 | 611.00 | 601.50 | 606.00 | 00:00:00 | | 2004-09-14 | 161,000 | 601.00 | 615.00 | 600.00 | 611.00 | 00:00:00 | | 2004-09-15 | 246,900 | 614.50 | 615.50 | 610.00 | 611.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
