|
 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 | | 2005-08-17 | 547,400 | 740.00 | 747.00 | 736.00 | 747.00 | 00:00:00 | | 2005-08-18 | 1,336,400 | 750.00 | 755.00 | 730.00 | 730.00 | 00:00:00 | | 2005-08-19 | 1,548,400 | 734.50 | 751.00 | 734.50 | 746.50 | 00:00:00 | | 2005-08-22 | 779,400 | 748.00 | 757.00 | 745.50 | 750.00 | 00:00:00 | | 2005-08-23 | 1,916,300 | 745.00 | 758.50 | 745.00 | 757.00 | 00:00:00 | | 2005-08-24 | 239,500 | 750.50 | 760.00 | 745.50 | 749.00 | 00:00:00 | | 2005-08-25 | 347,000 | 747.50 | 753.50 | 746.00 | 753.50 | 00:00:00 | | 2005-08-26 | 703,700 | 755.00 | 755.00 | 747.00 | 754.00 | 00:00:00 | | 2005-08-29 | 0 | 754.00 | 754.00 | 754.00 | 754.00 | 00:00:00 | | 2005-08-30 | 935,400 | 745.00 | 756.00 | 745.00 | 750.50 | 00:00:00 | | 2005-08-31 | 309,500 | 750.00 | 754.50 | 746.00 | 754.50 | 00:00:00 | | 2005-09-01 | 907,400 | 757.00 | 762.00 | 752.50 | 754.00 | 00:00:00 | | 2005-09-02 | 1,061,500 | 749.00 | 764.50 | 740.00 | 758.00 | 00:00:00 | | 2005-09-05 | 3,650,900 | 741.00 | 741.00 | 708.00 | 718.50 | 00:00:00 | | 2005-09-06 | 1,835,600 | 715.00 | 719.00 | 703.00 | 711.00 | 00:00:00 | | 2005-09-07 | 781,200 | 714.50 | 723.00 | 704.00 | 721.00 | 00:00:00 | | 2005-09-08 | 1,457,900 | 725.00 | 725.00 | 705.00 | 707.50 | 00:00:00 | | 2005-09-09 | 538,300 | 724.50 | 724.50 | 700.00 | 709.00 | 00:00:00 | | 2005-09-12 | 1,634,800 | 717.00 | 717.00 | 700.00 | 705.50 | 00:00:00 | | 2005-09-13 | 805,800 | 709.50 | 720.00 | 701.00 | 702.50 | 00:00:00 | | 2005-09-14 | 1,365,200 | 702.00 | 704.00 | 695.50 | 699.00 | 00:00:00 | | 2005-09-15 | 943,300 | 700.00 | 700.00 | 687.00 | 687.00 | 00:00:00 | | 2005-09-16 | 2,215,900 | 686.00 | 704.00 | 686.00 | 700.00 | 00:00:00 | | 2005-09-19 | 352,900 | 697.00 | 703.50 | 688.00 | 698.00 | 00:00:00 | | 2005-09-20 | 584,800 | 697.50 | 698.00 | 690.00 | 691.00 | 00:00:00 | | 2005-09-21 | 1,054,500 | 685.50 | 698.00 | 680.50 | 683.00 | 00:00:00 | | 2005-09-22 | 1,748,200 | 685.00 | 691.50 | 674.00 | 674.00 | 00:00:00 | | 2005-09-23 | 931,900 | 677.00 | 683.00 | 671.50 | 675.00 | 00:00:00 | | 2005-09-26 | 1,024,100 | 679.00 | 680.00 | 669.50 | 669.50 | 00:00:00 | | 2005-09-27 | 1,933,900 | 670.00 | 670.00 | 659.00 | 662.50 | 00:00:00 | | 2005-09-28 | 2,890,800 | 669.50 | 669.50 | 645.00 | 660.00 | 00:00:00 | | 2005-09-29 | 2,496,900 | 658.00 | 685.00 | 658.00 | 684.00 | 00:00:00 | | 2005-09-30 | 1,103,500 | 685.00 | 687.50 | 678.00 | 683.50 | 00:00:00 | | 2005-10-03 | 1,314,200 | 683.50 | 691.00 | 683.50 | 684.00 | 00:00:00 | | 2005-10-04 | 960,300 | 688.50 | 700.00 | 685.00 | 699.50 | 00:00:00 | | 2005-10-05 | 1,809,600 | 694.00 | 695.50 | 687.50 | 690.50 | 00:00:00 | | 2005-10-06 | 1,525,800 | 687.00 | 691.00 | 682.50 | 685.50 | 00:00:00 | | 2005-10-07 | 1,242,100 | 680.00 | 690.00 | 680.00 | 684.50 | 00:00:00 | | 2005-10-10 | 343,800 | 689.00 | 694.50 | 687.50 | 691.00 | 00:00:00 | | 2005-10-11 | 2,571,300 | 689.50 | 694.00 | 688.00 | 690.00 | 00:00:00 | | 2005-10-12 | 1,117,500 | 690.00 | 692.00 | 683.00 | 683.50 | 00:00:00 | | 2005-10-13 | 1,955,800 | 690.00 | 690.00 | 676.00 | 681.00 | 00:00:00 | | 2005-10-14 | 1,533,500 | 681.00 | 686.00 | 680.00 | 680.00 | 00:00:00 | | 2005-10-17 | 879,100 | 686.00 | 698.00 | 681.00 | 695.00 | 00:00:00 | | 2005-10-18 | 1,183,600 | 695.00 | 695.00 | 678.00 | 684.00 | 00:00:00 | | 2005-10-19 | 2,149,200 | 676.00 | 685.00 | 658.00 | 659.00 | 00:00:00 | | 2005-10-20 | 1,791,200 | 673.00 | 675.00 | 657.50 | 670.50 | 00:00:00 | | 2005-10-21 | 557,300 | 664.00 | 677.00 | 662.50 | 666.00 | 00:00:00 | | 2005-10-24 | 528,100 | 663.00 | 676.50 | 657.50 | 675.00 | 00:00:00 | | 2005-10-25 | 1,048,700 | 670.00 | 691.00 | 670.00 | 684.00 | 00:00:00 | | 2005-10-26 | 3,715,600 | 697.00 | 713.00 | 686.00 | 702.00 | 00:00:00 | | 2005-10-27 | 5,272,000 | 709.00 | 760.00 | 697.00 | 704.00 | 00:00:00 | | 2005-10-28 | 1,669,000 | 706.50 | 715.00 | 686.50 | 710.00 | 00:00:00 | | 2005-10-31 | 3,270,300 | 718.00 | 720.00 | 708.00 | 712.50 | 00:00:00 | | 2005-11-01 | 2,364,600 | 718.00 | 728.00 | 716.00 | 724.00 | 00:00:00 | | 2005-11-02 | 1,547,000 | 720.00 | 723.50 | 710.00 | 711.00 | 00:00:00 | | 2005-11-03 | 1,829,200 | 716.50 | 721.00 | 708.00 | 715.00 | 00:00:00 | | 2005-11-04 | 1,825,100 | 722.50 | 737.50 | 719.00 | 725.00 | 00:00:00 | | 2005-11-07 | 1,437,600 | 730.00 | 747.00 | 728.00 | 733.50 | 00:00:00 | | 2005-11-08 | 1,297,300 | 729.50 | 744.00 | 729.50 | 730.50 | 00:00:00 | | 2005-11-09 | 1,277,800 | 749.00 | 766.00 | 737.00 | 746.00 | 00:00:00 | | 2005-11-10 | 1,628,000 | 750.00 | 767.00 | 748.00 | 749.00 | 00:00:00 | | 2005-11-11 | 912,200 | 764.00 | 764.00 | 740.50 | 754.50 | 00:00:00 | | 2005-11-14 | 1,247,300 | 756.00 | 765.00 | 746.50 | 763.00 | 00:00:00 | | 2005-11-15 | 857,900 | 755.50 | 760.00 | 746.00 | 748.50 | 00:00:00 | | 2005-11-16 | 673,000 | 750.00 | 753.00 | 738.00 | 746.00 | 00:00:00 | | 2005-11-17 | 737,800 | 745.00 | 757.50 | 743.00 | 745.50 | 00:00:00 | | 2005-11-18 | 470,800 | 756.50 | 756.50 | 745.50 | 745.50 | 00:00:00 | | 2005-11-21 | 330,900 | 754.00 | 754.00 | 744.00 | 745.00 | 00:00:00 | | 2005-11-22 | 726,600 | 750.00 | 753.00 | 740.50 | 742.00 | 00:00:00 | | 2005-11-23 | 1,311,200 | 749.50 | 749.50 | 727.00 | 729.50 | 00:00:00 | | 2005-11-24 | 2,496,400 | 734.00 | 734.00 | 720.00 | 722.00 | 00:00:00 | | 2005-11-25 | 731,600 | 725.00 | 730.50 | 722.00 | 727.50 | 00:00:00 | | 2005-11-28 | 380,500 | 725.50 | 730.00 | 724.50 | 726.00 | 00:00:00 | | 2005-11-29 | 1,161,600 | 729.00 | 729.00 | 703.00 | 710.00 | 00:00:00 | | 2005-11-30 | 2,094,900 | 706.50 | 718.00 | 706.50 | 712.50 | 00:00:00 | | 2005-12-01 | 706,400 | 707.50 | 717.50 | 707.50 | 712.50 | 00:00:00 | | 2005-12-02 | 1,576,700 | 719.00 | 725.00 | 710.00 | 712.00 | 00:00:00 | | 2005-12-05 | 1,338,000 | 710.00 | 713.00 | 707.00 | 707.00 | 00:00:00 | | 2005-12-06 | 2,208,400 | 710.00 | 710.00 | 696.00 | 700.00 | 00:00:00 | | 2005-12-07 | 1,052,400 | 704.00 | 707.50 | 698.00 | 704.00 | 00:00:00 | | 2005-12-08 | 1,406,500 | 702.50 | 707.00 | 691.50 | 695.00 | 00:00:00 | | 2005-12-09 | 881,100 | 695.00 | 714.00 | 693.50 | 712.50 | 00:00:00 | | 2005-12-12 | 3,048,700 | 700.00 | 704.00 | 671.50 | 680.50 | 00:00:00 | | 2005-12-13 | 3,104,200 | 685.00 | 688.50 | 678.50 | 680.00 | 00:00:00 | | 2005-12-14 | 8,044,200 | 686.00 | 725.00 | 682.50 | 712.00 | 00:00:00 | | 2005-12-15 | 1,926,700 | 716.00 | 716.00 | 705.50 | 711.00 | 00:00:00 | | 2005-12-16 | 1,702,300 | 715.50 | 720.00 | 712.00 | 713.00 | 00:00:00 | | 2005-12-19 | 1,678,700 | 717.00 | 720.00 | 711.00 | 716.00 | 00:00:00 | | 2005-12-20 | 822,300 | 717.50 | 717.50 | 708.00 | 710.00 | 00:00:00 | | 2005-12-21 | 2,423,000 | 710.00 | 712.00 | 702.00 | 702.50 | 00:00:00 | | 2005-12-22 | 1,504,900 | 706.00 | 706.00 | 697.00 | 700.50 | 00:00:00 | | 2005-12-23 | 358,100 | 700.00 | 700.00 | 698.50 | 700.00 | 00:00:00 | | 2005-12-26 | 0 | 700.00 | 700.00 | 700.00 | 700.00 | 00:00:00 | | 2005-12-27 | 0 | 700.00 | 700.00 | 700.00 | 700.00 | 00:00:00 | | 2005-12-28 | 1,287,800 | 710.00 | 710.00 | 697.50 | 700.00 | 00:00:00 | | 2005-12-29 | 1,527,800 | 706.50 | 706.50 | 697.00 | 698.00 | 00:00:00 | | 2005-12-30 | 722,700 | 699.00 | 708.00 | 695.50 | 697.00 | 00:00:00 | | 2006-01-02 | 0 | 697.00 | 697.00 | 697.00 | 697.00 | 00:00:00 | | 2006-01-03 | 2,363,600 | 695.50 | 706.50 | 695.50 | 699.00 | 00:00:00 | | 2006-01-04 | 1,849,700 | 685.00 | 695.00 | 677.50 | 681.00 | 00:00:00 | | 2006-01-05 | 2,960,600 | 686.00 | 687.00 | 673.00 | 685.50 | 00:00:00 | | 2006-01-06 | 2,076,100 | 690.00 | 700.00 | 683.50 | 695.00 | 00:00:00 | | 2006-01-09 | 1,797,300 | 699.00 | 706.00 | 687.00 | 688.50 | 00:00:00 | | 2006-01-10 | 2,554,700 | 699.00 | 699.00 | 676.50 | 685.50 | 00:00:00 | | 2006-01-11 | 1,515,900 | 694.00 | 694.00 | 684.00 | 689.00 | 00:00:00 | | 2006-01-12 | 2,100,100 | 686.50 | 699.00 | 686.50 | 698.00 | 00:00:00 | | 2006-01-13 | 2,073,400 | 698.00 | 705.00 | 695.00 | 705.00 | 00:00:00 | | 2006-01-16 | 2,084,500 | 702.00 | 715.00 | 702.00 | 713.00 | 00:00:00 | | 2006-01-17 | 4,077,800 | 707.00 | 735.00 | 707.00 | 729.00 | 00:00:00 | | 2006-01-18 | 3,500,500 | 724.50 | 738.00 | 716.00 | 729.50 | 00:00:00 | | 2006-01-19 | 1,561,000 | 734.00 | 741.50 | 730.00 | 732.00 | 00:00:00 | | 2006-01-20 | 2,077,400 | 738.00 | 757.50 | 730.00 | 738.50 | 00:00:00 | | 2006-01-23 | 2,169,400 | 735.50 | 737.00 | 727.00 | 729.00 | 00:00:00 | | 2006-01-24 | 1,536,400 | 732.00 | 734.00 | 725.50 | 727.00 | 00:00:00 | | 2006-01-25 | 578,000 | 724.00 | 740.00 | 724.00 | 728.50 | 00:00:00 | | 2006-01-26 | 1,956,600 | 734.00 | 750.00 | 725.50 | 745.50 | 00:00:00 | | 2006-01-27 | 2,768,400 | 750.00 | 760.00 | 746.50 | 758.00 | 00:00:00 | | 2006-01-30 | 2,805,400 | 758.00 | 765.00 | 746.50 | 759.50 | 00:00:00 | | 2006-01-31 | 1,309,000 | 766.00 | 766.00 | 746.50 | 753.50 | 00:00:00 | | 2006-02-01 | 978,700 | 754.00 | 757.00 | 742.50 | 746.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
