|
 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 | | 2004-09-15 | 246,900 | 614.50 | 615.50 | 610.00 | 611.50 | 00:00:00 | | 2004-09-16 | 69,100 | 611.00 | 617.00 | 609.00 | 612.00 | 00:00:00 | | 2004-09-17 | 210,500 | 614.00 | 621.00 | 611.00 | 620.50 | 00:00:00 | | 2004-09-20 | 205,300 | 618.50 | 618.50 | 613.00 | 614.00 | 00:00:00 | | 2004-09-21 | 200,800 | 614.00 | 614.00 | 609.50 | 612.00 | 00:00:00 | | 2004-09-22 | 147,500 | 612.00 | 612.00 | 604.00 | 604.00 | 00:00:00 | | 2004-09-23 | 142,000 | 610.00 | 610.00 | 598.50 | 602.00 | 00:00:00 | | 2004-09-24 | 511,900 | 603.00 | 608.00 | 600.00 | 605.00 | 00:00:00 | | 2004-09-27 | 61,000 | 599.00 | 609.50 | 599.00 | 605.50 | 00:00:00 | | 2004-09-28 | 190,500 | 607.00 | 607.00 | 600.00 | 603.50 | 00:00:00 | | 2004-09-29 | 337,700 | 600.00 | 603.00 | 590.00 | 592.00 | 00:00:00 | | 2004-09-30 | 398,900 | 592.00 | 602.00 | 592.00 | 600.00 | 00:00:00 | | 2004-10-01 | 195,400 | 603.50 | 605.00 | 596.50 | 600.00 | 00:00:00 | | 2004-10-04 | 112,400 | 605.00 | 620.00 | 603.50 | 617.00 | 00:00:00 | | 2004-10-05 | 317,400 | 611.00 | 619.50 | 608.00 | 619.00 | 00:00:00 | | 2004-10-06 | 123,700 | 610.50 | 622.00 | 610.50 | 622.00 | 00:00:00 | | 2004-10-07 | 185,000 | 622.00 | 624.00 | 618.00 | 624.00 | 00:00:00 | | 2004-10-08 | 221,000 | 621.00 | 626.50 | 620.00 | 625.00 | 00:00:00 | | 2004-10-11 | 107,900 | 624.00 | 629.00 | 623.00 | 627.50 | 00:00:00 | | 2004-10-12 | 258,500 | 621.00 | 632.50 | 621.00 | 632.00 | 00:00:00 | | 2004-10-13 | 763,400 | 637.00 | 657.00 | 633.00 | 654.00 | 00:00:00 | | 2004-10-14 | 365,500 | 657.00 | 657.00 | 644.00 | 648.50 | 00:00:00 | | 2004-10-15 | 483,300 | 648.00 | 653.50 | 646.50 | 650.00 | 00:00:00 | | 2004-10-18 | 311,200 | 655.00 | 657.00 | 650.00 | 655.00 | 00:00:00 | | 2004-10-19 | 357,100 | 655.00 | 671.00 | 655.00 | 668.00 | 00:00:00 | | 2004-10-20 | 369,800 | 669.00 | 673.00 | 658.50 | 668.00 | 00:00:00 | | 2004-10-21 | 372,800 | 673.00 | 684.00 | 671.00 | 677.00 | 00:00:00 | | 2004-10-22 | 376,800 | 683.00 | 686.00 | 675.50 | 676.00 | 00:00:00 | | 2004-10-25 | 333,700 | 677.50 | 680.00 | 670.00 | 673.00 | 00:00:00 | | 2004-10-26 | 369,200 | 673.00 | 679.00 | 672.50 | 675.00 | 00:00:00 | | 2004-10-27 | 288,000 | 670.50 | 677.00 | 670.00 | 677.00 | 00:00:00 | | 2004-10-28 | 281,800 | 680.00 | 688.00 | 670.00 | 687.00 | 00:00:00 | | 2004-10-29 | 478,000 | 688.00 | 697.00 | 680.00 | 688.00 | 00:00:00 | | 2004-11-01 | 263,000 | 693.00 | 695.00 | 685.00 | 693.00 | 00:00:00 | | 2004-11-02 | 278,100 | 694.50 | 695.00 | 691.50 | 695.00 | 00:00:00 | | 2004-11-03 | 95,300 | 697.00 | 697.00 | 690.00 | 696.00 | 00:00:00 | | 2004-11-04 | 74,000 | 695.00 | 695.00 | 688.00 | 689.00 | 00:00:00 | | 2004-11-05 | 234,700 | 689.00 | 696.00 | 682.00 | 683.00 | 00:00:00 | | 2004-11-08 | 584,900 | 685.00 | 685.00 | 665.00 | 665.50 | 00:00:00 | | 2004-11-09 | 839,200 | 663.50 | 663.50 | 646.00 | 649.00 | 00:00:00 | | 2004-11-10 | 672,700 | 641.00 | 655.00 | 635.00 | 645.50 | 00:00:00 | | 2004-11-11 | 342,300 | 649.00 | 660.00 | 646.00 | 659.50 | 00:00:00 | | 2004-11-12 | 250,000 | 665.00 | 675.00 | 665.00 | 670.00 | 00:00:00 | | 2004-11-15 | 431,200 | 679.00 | 698.00 | 676.00 | 690.00 | 00:00:00 | | 2004-11-16 | 237,200 | 692.00 | 697.00 | 690.00 | 697.00 | 00:00:00 | | 2004-11-17 | 194,800 | 697.00 | 700.00 | 690.00 | 694.00 | 00:00:00 | | 2004-11-18 | 100,100 | 687.50 | 690.00 | 683.00 | 684.50 | 00:00:00 | | 2004-11-19 | 191,800 | 688.50 | 695.00 | 683.50 | 694.00 | 00:00:00 | | 2004-11-22 | 132,600 | 691.00 | 697.50 | 691.00 | 697.50 | 00:00:00 | | 2004-11-23 | 307,400 | 700.00 | 705.00 | 693.50 | 704.00 | 00:00:00 | | 2004-11-24 | 138,200 | 705.00 | 706.50 | 701.00 | 702.50 | 00:00:00 | | 2004-11-25 | 182,200 | 708.50 | 709.50 | 704.50 | 706.00 | 00:00:00 | | 2004-11-26 | 40,900 | 707.00 | 708.50 | 701.00 | 708.50 | 00:00:00 | | 2004-11-29 | 135,300 | 700.00 | 704.50 | 700.00 | 704.00 | 00:00:00 | | 2004-11-30 | 177,000 | 704.00 | 705.00 | 701.00 | 705.00 | 00:00:00 | | 2004-12-01 | 228,400 | 702.50 | 708.00 | 695.00 | 703.00 | 00:00:00 | | 2004-12-02 | 202,900 | 705.00 | 710.00 | 703.50 | 708.00 | 00:00:00 | | 2004-12-03 | 201,700 | 712.00 | 730.00 | 712.00 | 723.00 | 00:00:00 | | 2004-12-06 | 211,600 | 720.00 | 727.00 | 714.00 | 722.00 | 00:00:00 | | 2004-12-07 | 168,500 | 720.00 | 722.50 | 700.00 | 700.00 | 00:00:00 | | 2004-12-08 | 585,500 | 720.00 | 720.00 | 697.00 | 701.00 | 00:00:00 | | 2004-12-09 | 157,600 | 707.00 | 707.00 | 695.50 | 700.00 | 00:00:00 | | 2004-12-10 | 164,300 | 700.00 | 700.00 | 688.00 | 691.00 | 00:00:00 | | 2004-12-13 | 719,800 | 686.00 | 691.00 | 668.50 | 672.00 | 00:00:00 | | 2004-12-14 | 355,200 | 672.00 | 669.00 | 663.00 | 663.50 | 00:00:00 | | 2004-12-15 | 104,800 | 661.50 | 672.00 | 661.50 | 665.50 | 00:00:00 | | 2004-12-16 | 124,900 | 671.50 | 666.00 | 664.50 | 666.00 | 00:00:00 | | 2004-12-17 | 181,900 | 666.00 | 670.00 | 660.00 | 661.50 | 00:00:00 | | 2004-12-20 | 241,900 | 665.00 | 676.50 | 672.00 | 674.00 | 00:00:00 | | 2004-12-21 | 145,400 | 672.00 | 679.50 | 672.00 | 679.50 | 00:00:00 | | 2004-12-22 | 215,800 | 676.50 | 680.00 | 670.00 | 673.00 | 00:00:00 | | 2004-12-23 | 390,500 | 680.00 | 695.00 | 676.50 | 685.00 | 00:00:00 | | 2004-12-24 | 16,500 | 695.50 | 695.50 | 683.00 | 683.00 | 00:00:00 | | 2004-12-27 | 0 | 683.00 | 683.00 | 683.00 | 683.00 | 00:00:00 | | 2004-12-28 | 0 | 683.00 | 683.00 | 683.00 | 683.00 | 00:00:00 | | 2004-12-29 | 97,500 | 691.00 | 696.00 | 687.50 | 696.00 | 00:00:00 | | 2004-12-30 | 95,300 | 697.00 | 705.00 | 697.00 | 701.00 | 00:00:00 | | 2004-12-31 | 11,800 | 707.00 | 708.00 | 706.00 | 705.00 | 00:00:00 | | 2005-01-03 | 0 | 705.00 | 705.00 | 705.00 | 705.00 | 00:00:00 | | 2005-01-04 | 200,200 | 708.00 | 710.00 | 700.00 | 707.00 | 00:00:00 | | 2005-01-05 | 257,200 | 700.00 | 719.50 | 696.00 | 703.00 | 00:00:00 | | 2005-01-06 | 139,200 | 703.00 | 708.00 | 700.00 | 706.00 | 00:00:00 | | 2005-01-07 | 74,900 | 705.50 | 710.00 | 703.00 | 708.00 | 00:00:00 | | 2005-01-10 | 87,800 | 708.00 | 714.50 | 701.50 | 701.50 | 00:00:00 | | 2005-01-11 | 278,300 | 707.00 | 707.00 | 703.00 | 704.00 | 00:00:00 | | 2005-01-12 | 296,400 | 704.00 | 704.00 | 693.50 | 698.00 | 00:00:00 | | 2005-01-13 | 279,400 | 703.00 | 713.50 | 702.50 | 712.00 | 00:00:00 | | 2005-01-14 | 210,700 | 708.00 | 720.00 | 708.00 | 720.00 | 00:00:00 | | 2005-01-17 | 138,900 | 715.00 | 725.00 | 715.00 | 724.00 | 00:00:00 | | 2005-01-18 | 183,200 | 730.00 | 747.00 | 730.00 | 736.50 | 00:00:00 | | 2005-01-19 | 274,000 | 740.00 | 742.00 | 724.50 | 724.50 | 00:00:00 | | 2005-01-20 | 116,100 | 734.50 | 738.00 | 725.00 | 734.00 | 00:00:00 | | 2005-01-21 | 132,800 | 740.00 | 740.00 | 726.50 | 730.00 | 00:00:00 | | 2005-01-24 | 139,200 | 732.50 | 732.50 | 720.00 | 721.00 | 00:00:00 | | 2005-01-25 | 332,100 | 720.00 | 724.00 | 711.00 | 711.00 | 00:00:00 | | 2005-01-26 | 289,300 | 710.00 | 710.50 | 705.00 | 710.00 | 00:00:00 | | 2005-01-27 | 154,000 | 705.00 | 710.50 | 705.00 | 706.00 | 00:00:00 | | 2005-01-28 | 203,300 | 707.00 | 723.00 | 704.00 | 720.00 | 00:00:00 | | 2005-01-31 | 74,200 | 725.00 | 732.00 | 722.00 | 730.00 | 00:00:00 | | 2005-02-01 | 171,100 | 732.00 | 739.00 | 727.00 | 727.00 | 00:00:00 | | 2005-02-02 | 135,700 | 733.50 | 738.50 | 731.00 | 733.00 | 00:00:00 | | 2005-02-03 | 98,100 | 735.50 | 735.50 | 726.50 | 726.50 | 00:00:00 | | 2005-02-04 | 127,400 | 723.00 | 728.00 | 721.00 | 721.00 | 00:00:00 | | 2005-02-07 | 115,300 | 725.00 | 727.00 | 711.50 | 719.00 | 00:00:00 | | 2005-02-08 | 344,900 | 718.50 | 731.50 | 716.50 | 729.00 | 00:00:00 | | 2005-02-09 | 218,900 | 729.50 | 732.00 | 727.00 | 730.50 | 00:00:00 | | 2005-02-10 | 98,800 | 733.00 | 733.00 | 725.00 | 731.00 | 00:00:00 | | 2005-02-11 | 50,200 | 721.00 | 730.50 | 721.00 | 730.00 | 00:00:00 | | 2005-02-14 | 103,400 | 730.50 | 731.00 | 724.50 | 727.00 | 00:00:00 | | 2005-02-15 | 22,800 | 722.00 | 727.50 | 717.00 | 720.00 | 00:00:00 | | 2005-02-16 | 238,400 | 715.00 | 724.00 | 706.00 | 721.00 | 00:00:00 | | 2005-02-17 | 147,400 | 721.00 | 723.50 | 716.50 | 717.00 | 00:00:00 | | 2005-02-18 | 204,100 | 718.50 | 724.50 | 716.50 | 718.00 | 00:00:00 | | 2005-02-21 | 150,500 | 721.00 | 721.00 | 710.00 | 713.00 | 00:00:00 | | 2005-02-22 | 331,900 | 713.00 | 713.00 | 687.00 | 689.00 | 00:00:00 | | 2005-02-23 | 169,200 | 687.00 | 695.00 | 683.00 | 686.00 | 00:00:00 | | 2005-02-24 | 132,800 | 683.00 | 695.00 | 683.00 | 691.00 | 00:00:00 | | 2005-02-25 | 117,900 | 690.00 | 705.00 | 683.00 | 695.00 | 00:00:00 | | 2005-02-28 | 166,400 | 690.00 | 703.50 | 690.00 | 698.00 | 00:00:00 | | 2005-03-01 | 169,900 | 701.50 | 708.00 | 695.00 | 697.00 | 00:00:00 | | 2005-03-02 | 310,700 | 700.50 | 700.50 | 681.00 | 685.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
