Intertek Group PLC (IT1)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0.5 | 0.881057268722 | 56.75 | 57.65 | 56.3 | 58 | 57.25945017 | DE |
| 12 | -1.4 | -2.38704177323 | 58.65 | 59.3 | 56.3 | 91 | 58.04986201 | DE |
| 26 | 7.25 | 14.5 | 50 | 59.5 | 50 | 82 | 57.3544297 | DE |
| 52 | 8.25 | 16.8367346939 | 49 | 59.5 | 43.4 | 61 | 53.53903021 | DE |
| 156 | 8.25 | 16.8367346939 | 49 | 59.5 | 43.4 | 61 | 53.53903021 | DE |
| 260 | 8.25 | 16.8367346939 | 49 | 59.5 | 43.4 | 61 | 53.53903021 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161620 | 56.55 | 0 | 0.00 | 56.55 | 56.55 | 56.55 | 0 |
| 1721075220 | 56.55 | 0 | 0.00 | 56.55 | 56.55 | 56.55 | 0 |
| 1720816020 | 56.55 | 0 | 0.00 | 56.55 | 56.55 | 56.55 | 0 |
| 1720729620 | 56.55 | 0 | 0.00 | 56.55 | 56.55 | 56.55 | 0 |
| 1720643220 | 56.55 | 0 | 0.00 | 56.55 | 56.55 | 56.55 | 0 |
| 1720556820 | 56.55 | 0 | 0.00 | 56.55 | 56.55 | 56.55 | 0 |
| 1720470420 | 56.55 | 0 | 0.00 | 56.55 | 56.55 | 56.55 | 0 |
| 1720211220 | 56.55 | -0.25 | -0.44 | 56.55 | 56.55 | 56.55 | 92 |
| 1720124820 | 56.8 | -0.85 | -1.47 | 56.8 | 56.8 | 56.8 | 12 |
| 1720038420 | 57.65 | 0 | 0.00 | 57.65 | 57.65 | 57.65 | 0 |
| 1719952020 | 57.65 | 0 | 0.00 | 57.65 | 57.65 | 57.65 | 0 |
| 1719865620 | 57.65 | 0 | 0.00 | 57.65 | 57.65 | 57.65 | 0 |
| 1719606420 | 57.65 | 1.35 | 2.40 | 56.9 | 57.65 | 56.9 | 185 |
| 1719519960 | 56.3 | 0 | 0.00 | 56.3 | 56.3 | 56.3 | 0 |
| 1719433560 | 56.3 | 0 | 0.00 | 56.3 | 56.3 | 56.3 | 0 |
| 1719347160 | 56.3 | -0.45 | -0.79 | 56.3 | 56.3 | 56.3 | 1 |
| 1719260820 | 56.75 | -1.45 | -2.49 | 56.75 | 56.75 | 56.75 | 1 |
| 1719001620 | 58.2 | 0 | 0.00 | 58.2 | 58.2 | 58.2 | 0 |
| 1718915220 | 58.2 | 0 | 0.00 | 58.2 | 58.2 | 58.2 | 0 |
| 1718828820 | 58.2 | 0 | 0.00 | 58.2 | 58.2 | 58.2 | 0 |
| 1718742420 | 58.2 | 0 | 0.00 | 58.2 | 58.2 | 58.2 | 0 |
| 1718656020 | 58.2 | 0 | 0.00 | 58.2 | 58.2 | 58.2 | 0 |
| 1718396820 | 58.2 | 0.2 | 0.34 | 58.2 | 58.2 | 58.2 | 24 |
| 1718310420 | 58 | 0.65 | 1.13 | 58 | 58 | 58 | 60 |
| 1718224020 | 57.35 | 0 | 0.00 | 57.35 | 57.35 | 57.35 | 0 |
| 1718137620 | 57.35 | 0 | 0.00 | 57.35 | 57.35 | 57.35 | 0 |
| 1718051220 | 57.35 | 0.75 | 1.33 | 57.35 | 57.35 | 57.35 | 25 |
| 1717792020 | 56.6 | 0 | 0.00 | 56.6 | 56.6 | 56.6 | 0 |
| 1717705620 | 56.6 | 0 | 0.00 | 56.6 | 56.6 | 56.6 | 0 |
| 1717619220 | 56.6 | 0 | 0.00 | 56.6 | 56.6 | 56.6 | 0 |
| 1717532820 | 56.6 | 0 | 0.00 | 56.6 | 56.6 | 56.6 | 0 |
| 1717446420 | 56.6 | -2.7 | -4.55 | 56.6 | 56.6 | 56.6 | 1 |
| 1717187160 | 59.3 | 0 | 0.00 | 59.3 | 59.3 | 59.3 | 0 |
| 1717100760 | 59.3 | 0 | 0.00 | 59.3 | 59.3 | 59.3 | 0 |
| 1717014360 | 59.3 | 0 | 0.00 | 59.3 | 59.3 | 59.3 | 0 |
| 1716927960 | 59.3 | 0 | 0.00 | 59.3 | 59.3 | 59.3 | 0 |
| 1716841560 | 59.3 | 0.8 | 1.37 | 59.3 | 59.3 | 59.3 | 12 |
| 1716582420 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1716496020 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1716409620 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1716323220 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1716236820 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1715977620 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1715891220 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1715804820 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1715718420 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1715632020 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1715372820 | 58.5 | -0.05 | -0.09 | 58.55 | 58.55 | 58.5 | 467 |
| 1715286420 | 58.55 | 0 | 0.00 | 58.55 | 58.55 | 58.55 | 0 |
| 1715200020 | 58.55 | 0 | 0.00 | 58.55 | 58.55 | 58.55 | 0 |
| 1715113620 | 58.55 | 0 | 0.00 | 58.55 | 58.55 | 58.55 | 0 |
| 1715027220 | 58.55 | 0.6 | 1.04 | 58.55 | 58.55 | 58.55 | 48 |
| 1714768020 | 57.95 | 0 | 0.00 | 57.95 | 57.95 | 57.95 | 0 |
| 1714681620 | 57.95 | 0 | 0.00 | 57.95 | 57.95 | 57.95 | 0 |
| 1714508820 | 57.95 | 0 | 0.00 | 57.95 | 57.95 | 57.95 | 0 |
| 1714422420 | 57.95 | 0 | 0.00 | 57.95 | 57.95 | 57.95 | 0 |
| 1714163220 | 57.95 | 0 | 0.00 | 57.95 | 57.95 | 57.95 | 0 |
| 1714076820 | 57.95 | 0 | 0.00 | 57.95 | 57.95 | 57.95 | 0 |
| 1713990420 | 57.95 | 1.25 | 2.20 | 58.65 | 58.65 | 57.95 | 184 |
| 1713852000 | 56.7 | 0 | 0.00 | 56.7 | 56.7 | 56.7 | 0 |
| 1713765600 | 56.7 | 0 | 0.00 | 56.7 | 56.7 | 56.7 | 0 |
| 1713506400 | 56.7 | 0 | 0.00 | 56.7 | 56.7 | 56.7 | 0 |
| 1713420000 | 56.7 | 0 | 0.00 | 56.7 | 56.7 | 56.7 | 0 |
| 1713333600 | 56.7 | 0 | 0.00 | 56.7 | 56.7 | 56.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
