Intertek Group Plc (ITRK)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 120 | 2.5641025641 | 4680 | 4850 | 4662 | 622738 | 4776.62633897 | DE |
| 4 | 24 | 0.502512562814 | 4776 | 4850 | 4614 | 331865 | 4739.20113051 | DE |
| 12 | -260 | -5.13833992095 | 5060 | 5065 | 4396 | 454355 | 4698.09028684 | DE |
| 26 | 4 | 0.0834028356964 | 4796 | 5240 | 4396 | 367518 | 4808.87298174 | DE |
| 52 | 457 | 10.522680175 | 4343 | 5240 | 4211 | 387138 | 4794.83287137 | DE |
| 156 | -650 | -11.9266055046 | 5450 | 5506 | 3485 | 383096 | 4464.92494088 | DE |
| 260 | -972 | -16.8399168399 | 5772 | 6492 | 3485 | 368350 | 4835.65392349 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 4800 | 14 | 0.29 | 4760 | 4846 | 4732 | 401327 |
| 1736530200 | 4786 | -62 | -1.28 | 4828 | 4834 | 4768 | 1931962 |
| 1736443800 | 4848 | 64 | 1.34 | 4776 | 4850 | 4762 | 228212 |
| 1736357400 | 4784 | 54 | 1.14 | 4742 | 4802 | 4726 | 396847 |
| 1736271000 | 4730 | 34 | 0.72 | 4684 | 4738 | 4668 | 222299 |
| 1736184600 | 4696 | 62 | 1.34 | 4680 | 4730 | 4662 | 334371 |
| 1735925400 | 4634 | -44 | -0.94 | 4658 | 4682 | 4626 | 320005 |
| 1735839000 | 4678 | -50 | -1.06 | 4718 | 4718 | 4664 | 130975 |
| 1735666200 | 4728 | 74 | 1.59 | 4614 | 4728 | 4614 | 151154 |
| 1735579800 | 4654 | -26 | -0.56 | 4664 | 4674 | 4642 | 96844 |
| 1735320600 | 4680 | -8 | -0.17 | 4668 | 4688 | 4648 | 120933 |
| 1735061400 | 4688 | 24 | 0.51 | 4660 | 4694 | 4636 | 62392 |
| 1734975000 | 4664 | 4 | 0.09 | 4652 | 4692 | 4632 | 167103 |
| 1734715800 | 4660 | -22 | -0.47 | 4682 | 4686 | 4624 | 484258 |
| 1734629400 | 4682 | -38 | -0.81 | 4684 | 4690 | 4656 | 180236 |
| 1734543000 | 4720 | -22 | -0.46 | 4756 | 4764 | 4720 | 215680 |
| 1734456600 | 4742 | -26 | -0.55 | 4748 | 4778 | 4720 | 246714 |
| 1734370200 | 4768 | -18 | -0.38 | 4776 | 4794 | 4736 | 351715 |
| 1734111000 | 4786 | -14 | -0.29 | 4812 | 4814 | 4766 | 187899 |
| 1734024600 | 4800 | 4 | 0.08 | 4770 | 4820 | 4760 | 341847 |
| 1733938200 | 4796 | 42 | 0.88 | 4750 | 4828 | 4708 | 766716 |
| 1733851800 | 4754 | -54 | -1.12 | 4790 | 4816 | 4754 | 558005 |
| 1733765400 | 4808 | -18 | -0.37 | 4842 | 4856 | 4784 | 266568 |
| 1733506200 | 4826 | -40 | -0.82 | 4858 | 4872 | 4814 | 1741786 |
| 1733419800 | 4866 | 110 | 2.31 | 4814 | 4866 | 4788 | 805508 |
| 1733333400 | 4756 | 40 | 0.85 | 4716 | 4756 | 4670 | 264437 |
| 1733247000 | 4716 | 44 | 0.94 | 4670 | 4716 | 4660 | 251919 |
| 1733160600 | 4672 | -44 | -0.93 | 4698 | 4708 | 4640 | 290015 |
| 1732901400 | 4716 | -40 | -0.84 | 4744 | 4750 | 4668 | 499919 |
| 1732815000 | 4756 | 20 | 0.42 | 4732 | 4762 | 4728 | 180657 |
| 1732728600 | 4736 | 74 | 1.59 | 4664 | 4758 | 4648 | 517645 |
| 1732642200 | 4662 | 150 | 3.32 | 4512 | 4702 | 4502 | 560099 |
| 1732555800 | 4512 | 14 | 0.31 | 4524 | 4540 | 4490 | 1454042 |
| 1732296600 | 4498 | 38 | 0.85 | 4492 | 4506 | 4462 | 324066 |
| 1732210200 | 4460 | 30 | 0.68 | 4442 | 4466 | 4420 | 292792 |
| 1732123800 | 4430 | -62 | -1.38 | 4512 | 4514 | 4428 | 320640 |
| 1732037400 | 4492 | -12 | -0.27 | 4504 | 4510 | 4468 | 312243 |
| 1731951000 | 4504 | 84 | 1.90 | 4426 | 4504 | 4416 | 340037 |
| 1731691800 | 4420 | -72 | -1.60 | 4462 | 4474 | 4396 | 385220 |
| 1731605400 | 4492 | 60 | 1.35 | 4430 | 4496 | 4408 | 941016 |
| 1731519000 | 4432 | -78 | -1.73 | 4478 | 4500 | 4412 | 499521 |
| 1731432600 | 4510 | -102 | -2.21 | 4586 | 4586 | 4510 | 332854 |
| 1731346200 | 4612 | 2 | 0.04 | 4626 | 4656 | 4596 | 263415 |
| 1731087000 | 4610 | 72 | 1.59 | 4548 | 4614 | 4546 | 367241 |
| 1731000600 | 4538 | 20 | 0.44 | 4522 | 4580 | 4500 | 485762 |
| 1730914200 | 4518 | -224 | -4.72 | 4762 | 4774 | 4512 | 767892 |
| 1730827800 | 4742 | 74 | 1.59 | 4648 | 4758 | 4646 | 242131 |
| 1730741400 | 4668 | -54 | -1.14 | 4700 | 4740 | 4668 | 184366 |
| 1730482200 | 4722 | 74 | 1.59 | 4638 | 4732 | 4614 | 407208 |
| 1730395800 | 4648 | -82 | -1.73 | 4692 | 4692 | 4648 | 525216 |
| 1730309400 | 4730 | -30 | -0.63 | 4744 | 4764 | 4714 | 323193 |
| 1730223000 | 4760 | -40 | -0.83 | 4822 | 4822 | 4750 | 657838 |
| 1730136600 | 4800 | 16 | 0.33 | 4806 | 4828 | 4756 | 351333 |
| 1729873800 | 4784 | -52 | -1.08 | 4804 | 4806 | 4676 | 576541 |
| 1729787400 | 4836 | -8 | -0.17 | 4870 | 4884 | 4834 | 191067 |
| 1729701000 | 4844 | -40 | -0.82 | 4866 | 4888 | 4818 | 1157445 |
| 1729614600 | 4884 | -34 | -0.69 | 4896 | 4922 | 4848 | 863729 |
| 1729528200 | 4918 | -197 | -3.85 | 5060 | 5065 | 4918 | 456710 |
| 1729269000 | 5115 | -45 | -0.87 | 5145 | 5150 | 5085 | 282157 |
| 1729182600 | 5160 | 80 | 1.57 | 5085 | 5160 | 5045 | 397361 |
| 1729096200 | 5080 | -25 | -0.49 | 5085 | 5105 | 5065 | 331438 |
| 1729009800 | 5105 | 10 | 0.20 | 5135 | 5145 | 5105 | 250643 |
| 1728923400 | 5095 | 60 | 1.19 | 5030 | 5095 | 5025 | 266925 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
