|
 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 | | 2005-03-02 | 310,700 | 700.50 | 700.50 | 681.00 | 685.00 | 00:00:00 | | 2005-03-03 | 105,500 | 690.00 | 712.50 | 683.50 | 712.50 | 00:00:00 | | 2005-03-04 | 905,700 | 711.00 | 735.00 | 711.00 | 730.00 | 00:00:00 | | 2005-03-07 | 306,500 | 730.00 | 730.00 | 722.00 | 727.00 | 00:00:00 | | 2005-03-08 | 209,300 | 731.00 | 735.50 | 719.00 | 731.00 | 00:00:00 | | 2005-03-09 | 268,200 | 735.00 | 759.00 | 734.00 | 747.00 | 00:00:00 | | 2005-03-10 | 486,900 | 741.00 | 774.00 | 741.00 | 772.50 | 00:00:00 | | 2005-03-11 | 204,400 | 772.00 | 787.50 | 764.00 | 781.00 | 00:00:00 | | 2005-03-14 | 193,400 | 777.00 | 785.50 | 777.00 | 779.00 | 00:00:00 | | 2005-03-15 | 246,300 | 784.50 | 784.50 | 766.00 | 771.50 | 00:00:00 | | 2005-03-16 | 463,100 | 771.50 | 771.50 | 753.00 | 756.00 | 00:00:00 | | 2005-03-17 | 303,600 | 767.50 | 767.50 | 750.50 | 765.00 | 00:00:00 | | 2005-03-18 | 129,000 | 763.50 | 770.00 | 761.00 | 765.00 | 00:00:00 | | 2005-03-21 | 125,700 | 769.00 | 772.50 | 764.50 | 767.00 | 00:00:00 | | 2005-03-22 | 436,000 | 772.00 | 772.50 | 758.00 | 764.00 | 00:00:00 | | 2005-03-23 | 422,400 | 760.50 | 763.00 | 753.50 | 756.00 | 00:00:00 | | 2005-03-24 | 190,000 | 756.00 | 775.00 | 756.00 | 775.00 | 00:00:00 | | 2005-03-25 | 0 | 775.00 | 775.00 | 775.00 | 775.00 | 00:00:00 | | 2005-03-28 | 0 | 775.00 | 775.00 | 775.00 | 775.00 | 00:00:00 | | 2005-03-29 | 256,200 | 772.00 | 789.00 | 764.50 | 788.50 | 00:00:00 | | 2005-03-30 | 385,900 | 782.00 | 782.00 | 770.00 | 778.00 | 00:00:00 | | 2005-03-31 | 350,000 | 782.50 | 783.00 | 770.50 | 773.50 | 00:00:00 | | 2005-04-01 | 139,800 | 777.50 | 790.00 | 769.00 | 789.00 | 00:00:00 | | 2005-04-04 | 151,400 | 789.00 | 795.00 | 786.00 | 790.00 | 00:00:00 | | 2005-04-05 | 504,800 | 787.50 | 787.50 | 762.00 | 767.50 | 00:00:00 | | 2005-04-06 | 244,300 | 767.00 | 774.00 | 758.00 | 770.00 | 00:00:00 | | 2005-04-07 | 263,500 | 766.00 | 790.00 | 766.00 | 790.00 | 00:00:00 | | 2005-04-08 | 341,000 | 795.00 | 815.00 | 790.00 | 794.00 | 00:00:00 | | 2005-04-11 | 220,200 | 796.50 | 804.00 | 789.00 | 800.00 | 00:00:00 | | 2005-04-12 | 100,200 | 796.00 | 802.50 | 792.00 | 802.50 | 00:00:00 | | 2005-04-13 | 130,100 | 802.50 | 805.00 | 790.00 | 793.00 | 00:00:00 | | 2005-04-14 | 473,900 | 790.00 | 793.00 | 782.00 | 784.00 | 00:00:00 | | 2005-04-15 | 320,800 | 784.00 | 785.00 | 774.00 | 785.00 | 00:00:00 | | 2005-04-18 | 327,600 | 774.00 | 778.50 | 767.00 | 770.00 | 00:00:00 | | 2005-04-19 | 187,900 | 767.00 | 780.00 | 767.00 | 775.00 | 00:00:00 | | 2005-04-20 | 174,700 | 771.00 | 787.00 | 771.00 | 781.00 | 00:00:00 | | 2005-04-21 | 179,900 | 773.50 | 790.00 | 767.00 | 782.00 | 00:00:00 | | 2005-04-22 | 404,000 | 790.00 | 807.50 | 788.50 | 805.00 | 00:00:00 | | 2005-04-25 | 287,900 | 798.50 | 806.50 | 793.50 | 803.00 | 00:00:00 | | 2005-04-26 | 389,200 | 800.50 | 809.00 | 797.50 | 809.00 | 00:00:00 | | 2005-04-27 | 722,400 | 809.00 | 809.00 | 793.00 | 797.00 | 00:00:00 | | 2005-04-28 | 548,900 | 809.00 | 809.00 | 767.00 | 776.50 | 00:00:00 | | 2005-04-29 | 511,600 | 770.50 | 782.00 | 755.00 | 759.00 | 00:00:00 | | 2005-05-02 | 0 | 759.00 | 759.00 | 759.00 | 759.00 | 00:00:00 | | 2005-05-03 | 380,000 | 763.00 | 769.50 | 758.50 | 764.00 | 00:00:00 | | 2005-05-04 | 445,800 | 767.00 | 770.00 | 758.50 | 767.00 | 00:00:00 | | 2005-05-05 | 176,100 | 771.00 | 775.00 | 764.50 | 765.00 | 00:00:00 | | 2005-05-06 | 179,600 | 764.00 | 770.00 | 758.50 | 764.00 | 00:00:00 | | 2005-05-09 | 145,700 | 768.00 | 768.00 | 757.00 | 764.00 | 00:00:00 | | 2005-05-10 | 272,800 | 770.00 | 770.00 | 744.50 | 747.50 | 00:00:00 | | 2005-05-11 | 353,900 | 751.50 | 751.50 | 740.00 | 741.00 | 00:00:00 | | 2005-05-12 | 462,900 | 745.00 | 751.00 | 742.50 | 745.00 | 00:00:00 | | 2005-05-13 | 122,200 | 737.50 | 752.00 | 737.50 | 750.50 | 00:00:00 | | 2005-05-16 | 216,900 | 753.00 | 753.00 | 743.50 | 748.00 | 00:00:00 | | 2005-05-17 | 159,200 | 749.00 | 760.00 | 745.00 | 749.00 | 00:00:00 | | 2005-05-18 | 233,000 | 751.00 | 751.00 | 742.50 | 750.00 | 00:00:00 | | 2005-05-19 | 258,900 | 756.00 | 772.50 | 750.50 | 769.50 | 00:00:00 | | 2005-05-20 | 90,800 | 774.50 | 774.50 | 763.00 | 763.00 | 00:00:00 | | 2005-05-23 | 162,100 | 774.50 | 777.50 | 759.50 | 772.00 | 00:00:00 | | 2005-05-24 | 155,500 | 773.50 | 778.50 | 762.50 | 769.50 | 00:00:00 | | 2005-05-25 | 188,300 | 764.50 | 772.00 | 762.00 | 767.00 | 00:00:00 | | 2005-05-26 | 163,700 | 770.50 | 775.00 | 764.00 | 766.00 | 00:00:00 | | 2005-05-27 | 100,600 | 766.00 | 770.00 | 763.50 | 764.00 | 00:00:00 | | 2005-05-30 | 0 | 764.00 | 764.00 | 764.00 | 764.00 | 00:00:00 | | 2005-05-31 | 256,700 | 759.00 | 767.50 | 750.50 | 755.50 | 00:00:00 | | 2005-06-01 | 362,600 | 748.50 | 770.00 | 748.50 | 769.00 | 00:00:00 | | 2005-06-02 | 141,700 | 760.00 | 768.00 | 755.00 | 759.50 | 00:00:00 | | 2005-06-03 | 0 | 759.50 | 759.50 | 759.50 | 759.50 | 00:00:00 | | 2005-06-06 | 130,700 | 770.00 | 770.00 | 760.00 | 760.00 | 00:00:00 | | 2005-06-07 | 192,600 | 763.00 | 773.00 | 763.00 | 772.00 | 00:00:00 | | 2005-06-08 | 95,900 | 768.00 | 775.00 | 768.00 | 774.50 | 00:00:00 | | 2005-06-09 | 299,100 | 760.00 | 766.50 | 760.00 | 760.00 | 00:00:00 | | 2005-06-10 | 238,400 | 765.00 | 765.00 | 757.00 | 759.50 | 00:00:00 | | 2005-06-13 | 407,700 | 757.50 | 762.00 | 756.00 | 759.00 | 00:00:00 | | 2005-06-14 | 431,500 | 757.50 | 758.00 | 747.00 | 747.00 | 00:00:00 | | 2005-06-15 | 877,800 | 747.00 | 749.00 | 722.00 | 724.00 | 00:00:00 | | 2005-06-16 | 1,062,500 | 735.00 | 738.50 | 725.00 | 737.50 | 00:00:00 | | 2005-06-17 | 410,300 | 737.50 | 740.50 | 730.00 | 733.00 | 00:00:00 | | 2005-06-20 | 909,000 | 730.00 | 737.50 | 724.50 | 736.50 | 00:00:00 | | 2005-06-21 | 488,300 | 734.00 | 737.00 | 725.00 | 726.50 | 00:00:00 | | 2005-06-22 | 435,500 | 728.50 | 733.00 | 723.50 | 729.00 | 00:00:00 | | 2005-06-23 | 902,100 | 731.00 | 741.50 | 728.50 | 738.00 | 00:00:00 | | 2005-06-24 | 463,400 | 731.50 | 731.50 | 718.00 | 718.00 | 00:00:00 | | 2005-06-27 | 480,300 | 724.50 | 727.50 | 717.00 | 725.00 | 00:00:00 | | 2005-06-28 | 2,110,500 | 714.00 | 714.00 | 680.00 | 700.50 | 00:00:00 | | 2005-06-29 | 358,800 | 700.50 | 705.50 | 700.00 | 701.50 | 00:00:00 | | 2005-06-30 | 418,000 | 706.00 | 706.50 | 700.00 | 702.00 | 00:00:00 | | 2005-07-01 | 671,700 | 703.50 | 704.50 | 696.50 | 700.00 | 00:00:00 | | 2005-07-04 | 145,800 | 701.00 | 701.00 | 696.00 | 698.00 | 00:00:00 | | 2005-07-05 | 711,700 | 701.00 | 706.50 | 686.50 | 690.00 | 00:00:00 | | 2005-07-06 | 1,138,700 | 690.00 | 696.50 | 685.00 | 689.50 | 00:00:00 | | 2005-07-07 | 667,500 | 693.00 | 696.00 | 668.00 | 687.50 | 00:00:00 | | 2005-07-08 | 676,500 | 693.50 | 710.00 | 681.00 | 708.00 | 00:00:00 | | 2005-07-11 | 670,300 | 712.00 | 727.00 | 712.00 | 716.00 | 00:00:00 | | 2005-07-12 | 395,100 | 716.00 | 716.00 | 704.50 | 705.00 | 00:00:00 | | 2005-07-13 | 1,860,400 | 708.00 | 729.00 | 708.00 | 725.50 | 00:00:00 | | 2005-07-14 | 3,099,100 | 731.50 | 736.00 | 730.00 | 732.00 | 00:00:00 | | 2005-07-15 | 1,956,000 | 731.50 | 737.00 | 727.00 | 728.00 | 00:00:00 | | 2005-07-18 | 2,207,100 | 729.50 | 737.00 | 722.00 | 723.00 | 00:00:00 | | 2005-07-19 | 1,335,200 | 726.50 | 733.00 | 715.00 | 720.50 | 00:00:00 | | 2005-07-20 | 1,449,600 | 724.50 | 731.50 | 721.50 | 723.00 | 00:00:00 | | 2005-07-21 | 696,800 | 727.50 | 727.50 | 719.50 | 724.50 | 00:00:00 | | 2005-07-22 | 353,400 | 728.00 | 728.00 | 715.50 | 717.50 | 00:00:00 | | 2005-07-25 | 740,800 | 721.00 | 721.00 | 710.00 | 716.50 | 00:00:00 | | 2005-07-26 | 593,200 | 720.00 | 720.00 | 705.00 | 709.00 | 00:00:00 | | 2005-07-27 | 909,500 | 712.00 | 727.00 | 712.00 | 718.00 | 00:00:00 | | 2005-07-28 | 262,900 | 720.00 | 720.50 | 713.00 | 715.00 | 00:00:00 | | 2005-07-29 | 439,700 | 715.50 | 719.50 | 710.00 | 713.00 | 00:00:00 | | 2005-08-01 | 448,900 | 714.50 | 715.50 | 710.00 | 713.00 | 00:00:00 | | 2005-08-02 | 1,121,600 | 712.50 | 721.50 | 709.50 | 714.00 | 00:00:00 | | 2005-08-03 | 1,022,500 | 717.00 | 724.00 | 707.50 | 713.50 | 00:00:00 | | 2005-08-04 | 878,000 | 713.50 | 714.00 | 710.00 | 710.00 | 00:00:00 | | 2005-08-05 | 1,691,800 | 710.00 | 713.00 | 708.00 | 708.50 | 00:00:00 | | 2005-08-08 | 483,100 | 724.00 | 724.00 | 708.00 | 709.50 | 00:00:00 | | 2005-08-09 | 398,800 | 711.50 | 711.50 | 705.50 | 709.50 | 00:00:00 | | 2005-08-10 | 1,838,000 | 707.50 | 710.50 | 702.50 | 704.00 | 00:00:00 | | 2005-08-11 | 434,200 | 703.50 | 706.00 | 700.50 | 700.50 | 00:00:00 | | 2005-08-12 | 386,300 | 700.00 | 704.50 | 700.00 | 702.00 | 00:00:00 | | 2005-08-15 | 1,783,000 | 705.00 | 720.00 | 705.00 | 719.00 | 00:00:00 | | 2005-08-16 | 3,670,800 | 719.00 | 742.00 | 714.00 | 740.00 | 00:00:00 | | 2005-08-17 | 547,400 | 740.00 | 747.00 | 736.00 | 747.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
