Intertek Group PLC (IT1)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.262467191601 | 57.15 | 57.95 | 57.15 | 3 | 57.35833333 | DE |
| 4 | -0.75 | -1.29198966408 | 58.05 | 58.05 | 56.2 | 37 | 57.84412651 | DE |
| 12 | -2 | -3.37268128162 | 59.3 | 59.3 | 53.55 | 104 | 57.03274123 | DE |
| 26 | 1.2 | 2.13903743316 | 56.1 | 62.65 | 53.55 | 63 | 57.24431227 | DE |
| 52 | 6.3 | 12.3529411765 | 51 | 62.65 | 50 | 70 | 57.29943677 | DE |
| 156 | 8.3 | 16.9387755102 | 49 | 62.65 | 43.4 | 61 | 54.95269739 | DE |
| 260 | 8.3 | 16.9387755102 | 49 | 62.65 | 43.4 | 61 | 54.95269739 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 57.95 | 0.55 | 0.96 | 57.95 | 57.95 | 57.95 | 34 |
| 1736458020 | 57.4 | 0 | 0.00 | 57.4 | 57.4 | 57.4 | 0 |
| 1736371620 | 57.4 | 0.25 | 0.44 | 57.4 | 57.4 | 57.4 | 5 |
| 1736285220 | 57.15 | 0 | 0.00 | 57.15 | 57.15 | 57.15 | 0 |
| 1736198820 | 57.15 | 0.7 | 1.24 | 57.15 | 57.15 | 57.15 | 1 |
| 1735939620 | 56.45 | 0 | 0.00 | 56.45 | 56.45 | 56.45 | 0 |
| 1735853220 | 56.45 | 0.25 | 0.44 | 56.45 | 56.45 | 56.45 | 15 |
| 1735594020 | 56.2 | -0.2 | -0.35 | 56.2 | 56.2 | 56.2 | 1 |
| 1735334820 | 56.4 | -0.25 | -0.44 | 56.85 | 56.85 | 56.4 | 21 |
| 1734989220 | 56.65 | -1.15 | -1.99 | 56.65 | 56.65 | 56.65 | 1 |
| 1734730020 | 57.8 | 0 | 0.00 | 57.8 | 57.8 | 57.8 | 0 |
| 1734643620 | 57.8 | 0 | 0.00 | 57.8 | 57.8 | 57.8 | 0 |
| 1734557220 | 57.8 | -0.05 | -0.09 | 57.8 | 57.8 | 57.8 | 2 |
| 1734470820 | 57.85 | -0.2 | -0.34 | 57.85 | 57.85 | 57.85 | 9 |
| 1734384420 | 58.05 | 0 | 0.00 | 58.05 | 58.05 | 58.05 | 0 |
| 1734125220 | 58.05 | -0.2 | -0.34 | 58.05 | 58.05 | 58.05 | 277 |
| 1734038820 | 58.25 | 0 | 0.00 | 58.25 | 58.25 | 58.25 | 0 |
| 1733952420 | 58.25 | 0 | 0.00 | 58.25 | 58.25 | 58.25 | 0 |
| 1733866020 | 58.25 | 0 | 0.00 | 58.25 | 58.25 | 58.25 | 0 |
| 1733779620 | 58.25 | 0 | 0.00 | 58.25 | 58.25 | 58.25 | 0 |
| 1733520420 | 58.25 | 0 | 0.00 | 58.25 | 58.25 | 58.25 | 0 |
| 1733434020 | 58.25 | 0.5 | 0.87 | 57.8 | 58.25 | 57.8 | 385 |
| 1733347620 | 57.75 | 1.35 | 2.39 | 57.65 | 57.75 | 57.65 | 248 |
| 1733261220 | 56.4 | 0 | 0.00 | 56.4 | 56.4 | 56.4 | 0 |
| 1733174820 | 56.4 | 0.05 | 0.09 | 56.75 | 56.95 | 56.4 | 674 |
| 1732915620 | 56.35 | -0.5 | -0.88 | 56.35 | 56.35 | 56.35 | 8 |
| 1732829220 | 56.85 | 0 | 0.00 | 56.85 | 56.85 | 56.85 | 0 |
| 1732742820 | 56.85 | 0.85 | 1.52 | 56.85 | 56.85 | 56.85 | 20 |
| 1732656420 | 56 | 1.1 | 2.00 | 54.75 | 56 | 54.75 | 21 |
| 1732570020 | 54.9 | 1.35 | 2.52 | 54.9 | 54.9 | 54.9 | 2 |
| 1732310820 | 53.55 | 0 | 0.00 | 53.55 | 53.55 | 53.55 | 0 |
| 1732224420 | 53.55 | 0 | 0.00 | 53.55 | 53.55 | 53.55 | 0 |
| 1732138020 | 53.55 | 0 | 0.00 | 53.55 | 53.55 | 53.55 | 0 |
| 1732051620 | 53.55 | 0 | 0.00 | 53.55 | 53.55 | 53.55 | 0 |
| 1731965220 | 53.55 | -3.2 | -5.64 | 53.6 | 53.6 | 53.55 | 158 |
| 1731705960 | 56.75 | 0 | 0.00 | 56.75 | 56.75 | 56.75 | 0 |
| 1731619560 | 56.75 | 0 | 0.00 | 56.75 | 56.75 | 56.75 | 0 |
| 1731533160 | 56.75 | 0 | 0.00 | 56.75 | 56.75 | 56.75 | 0 |
| 1731446760 | 56.75 | 0 | 0.00 | 56.75 | 56.75 | 56.75 | 0 |
| 1731360360 | 56.75 | 0 | 0.00 | 56.75 | 56.75 | 56.75 | 0 |
| 1731101160 | 56.75 | 0 | 0.00 | 56.75 | 56.75 | 56.75 | 0 |
| 1731014760 | 56.75 | 0 | 0.00 | 56.75 | 56.75 | 56.75 | 0 |
| 1730928360 | 56.75 | -0.7 | -1.22 | 57.15 | 57.15 | 56.75 | 232 |
| 1730841960 | 57.45 | 0 | 0.00 | 57.45 | 57.45 | 57.45 | 0 |
| 1730755560 | 57.45 | 0 | 0.00 | 57.45 | 57.45 | 57.45 | 0 |
| 1730496360 | 57.45 | 0 | 0.00 | 57.45 | 57.45 | 57.45 | 0 |
| 1730409960 | 57.45 | 0 | 0.00 | 57.45 | 57.45 | 57.45 | 0 |
| 1730323560 | 57.45 | 0 | 0.00 | 57.45 | 57.45 | 57.45 | 0 |
| 1730237160 | 57.45 | 0 | 0.00 | 57.45 | 57.45 | 57.45 | 0 |
| 1730150760 | 57.45 | 0.65 | 1.14 | 57.45 | 57.45 | 57.45 | 31 |
| 1729888020 | 56.8 | -1.7 | -2.91 | 56.8 | 56.8 | 56.8 | 35 |
| 1729801560 | 58.5 | 0.3 | 0.52 | 58.5 | 58.5 | 58.5 | 1 |
| 1729715160 | 58.2 | -2.45 | -4.04 | 59.3 | 59.3 | 58.2 | 133 |
| 1729628820 | 60.65 | 0 | 0.00 | 60.65 | 60.65 | 60.65 | 0 |
| 1729542420 | 60.65 | 0 | 0.00 | 60.65 | 60.65 | 60.65 | 0 |
| 1729283220 | 60.65 | 0 | 0.00 | 60.65 | 60.65 | 60.65 | 0 |
| 1729196820 | 60.65 | 0 | 0.00 | 60.65 | 60.65 | 60.65 | 0 |
| 1729110420 | 60.65 | 0 | 0.00 | 60.65 | 60.65 | 60.65 | 0 |
| 1729024020 | 60.65 | 0 | 0.00 | 60.65 | 60.65 | 60.65 | 0 |
| 1728937620 | 60.65 | 0.8 | 1.34 | 60.65 | 60.65 | 60.65 | 35 |
| 1728630000 | 59.85 | 0 | 0.00 | 59.85 | 59.85 | 59.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
