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 | -10 | -0.198807157058 | 5030 | 5105 | 4982 | 296612 | 5025.28155956 | DE |
| 4 | 272 | 5.72872788543 | 4748 | 5105 | 4748 | 268487 | 4971.96740836 | DE |
| 12 | 192 | 3.9768019884 | 4828 | 5105 | 4542 | 286128 | 4834.71117837 | DE |
| 26 | 139 | 2.84777709486 | 4881 | 5145 | 4542 | 369122 | 4859.3125928 | DE |
| 52 | 965 | 23.7977805179 | 4055 | 5145 | 3747 | 369589 | 4556.96271582 | DE |
| 156 | -448 | -8.19312362838 | 5468 | 5824 | 3485 | 371722 | 4497.00418299 | DE |
| 260 | -460 | -8.39416058394 | 5480 | 6492 | 3485 | 365024 | 4876.91909273 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 5000 | -40 | -0.79 | 4994 | 5040 | 4994 | 616687 |
| 1726763400 | 5040 | -5 | -0.10 | 5095 | 5105 | 5005 | 294540 |
| 1726677000 | 5045 | -5 | -0.10 | 5040 | 5060 | 5025 | 240993 |
| 1726590600 | 5050 | 15 | 0.30 | 5085 | 5100 | 5050 | 219225 |
| 1726504200 | 5035 | -10 | -0.20 | 5030 | 5055 | 5005 | 111616 |
| 1726245000 | 5045 | 83 | 1.67 | 4972 | 5080 | 4964 | 269438 |
| 1726158600 | 4962 | -18 | -0.36 | 4978 | 4998 | 4948 | 266165 |
| 1726072200 | 4980 | 6 | 0.12 | 4980 | 5015 | 4960 | 187110 |
| 1725985800 | 4974 | -61 | -1.21 | 5015 | 5060 | 4974 | 208160 |
| 1725899400 | 5035 | 93 | 1.88 | 4964 | 5050 | 4958 | 254191 |
| 1725640200 | 4942 | -18 | -0.36 | 4966 | 5005 | 4934 | 272483 |
| 1725553800 | 4960 | 10 | 0.20 | 4950 | 4966 | 4908 | 269044 |
| 1725467400 | 4950 | -12 | -0.24 | 4910 | 4950 | 4890 | 249916 |
| 1725381000 | 4962 | 56 | 1.14 | 4922 | 4970 | 4922 | 235922 |
| 1725294600 | 4906 | -44 | -0.89 | 4942 | 4942 | 4878 | 157436 |
| 1725035400 | 4950 | 24 | 0.49 | 4918 | 4980 | 4912 | 579662 |
| 1724949000 | 4926 | 74 | 1.53 | 4868 | 4930 | 4868 | 238672 |
| 1724862600 | 4852 | 48 | 1.00 | 4820 | 4878 | 4804 | 239580 |
| 1724776200 | 4804 | 36 | 0.76 | 4748 | 4818 | 4748 | 190407 |
| 1724430600 | 4768 | 4 | 0.08 | 4774 | 4776 | 4742 | 115527 |
| 1724344200 | 4764 | 4 | 0.08 | 4750 | 4780 | 4746 | 175276 |
| 1724257800 | 4760 | 8 | 0.17 | 4748 | 4780 | 4742 | 291455 |
| 1724171400 | 4752 | -18 | -0.38 | 4754 | 4794 | 4722 | 136344 |
| 1724085000 | 4770 | 30 | 0.63 | 4734 | 4792 | 4718 | 114626 |
| 1723825800 | 4740 | -30 | -0.63 | 4780 | 4780 | 4702 | 173207 |
| 1723739400 | 4770 | 20 | 0.42 | 4778 | 4796 | 4728 | 265813 |
| 1723653000 | 4750 | 60 | 1.28 | 4726 | 4750 | 4702 | 142222 |
| 1723566600 | 4690 | 10 | 0.21 | 4692 | 4704 | 4638 | 171798 |
| 1723480200 | 4680 | 28 | 0.60 | 4674 | 4688 | 4642 | 522741 |
| 1723221000 | 4652 | 16 | 0.35 | 4628 | 4674 | 4610 | 154963 |
| 1723134600 | 4636 | -8 | -0.17 | 4626 | 4636 | 4542 | 393337 |
| 1723048200 | 4644 | 44 | 0.96 | 4622 | 4686 | 4616 | 277544 |
| 1722961800 | 4600 | -92 | -1.96 | 4704 | 4724 | 4586 | 307284 |
| 1722875400 | 4692 | -192 | -3.93 | 4820 | 4842 | 4578 | 365090 |
| 1722616200 | 4884 | -70 | -1.41 | 4882 | 5045 | 4806 | 499779 |
| 1722529800 | 4954 | -96 | -1.90 | 5025 | 5060 | 4954 | 568166 |
| 1722443400 | 5050 | 45 | 0.90 | 5065 | 5065 | 5015 | 302424 |
| 1722357000 | 5005 | 65 | 1.32 | 4934 | 5030 | 4934 | 194678 |
| 1722270600 | 4940 | -75 | -1.50 | 5020 | 5030 | 4940 | 400590 |
| 1722011400 | 5015 | 205 | 4.26 | 4834 | 5015 | 4834 | 510638 |
| 1721925000 | 4810 | 14 | 0.29 | 4746 | 4844 | 4726 | 259517 |
| 1721838600 | 4796 | 136 | 2.92 | 4622 | 4816 | 4622 | 358871 |
| 1721752200 | 4660 | -42 | -0.89 | 4698 | 4720 | 4660 | 300792 |
| 1721665800 | 4702 | 64 | 1.38 | 4664 | 4752 | 4664 | 270733 |
| 1721406600 | 4638 | -64 | -1.36 | 4670 | 4678 | 4630 | 318476 |
| 1721320200 | 4702 | 38 | 0.81 | 4698 | 4712 | 4658 | 212794 |
| 1721233800 | 4664 | -100 | -2.10 | 4748 | 4756 | 4642 | 298322 |
| 1721147400 | 4764 | 6 | 0.13 | 4734 | 4772 | 4702 | 179810 |
| 1721061000 | 4758 | -102 | -2.10 | 4796 | 4852 | 4724 | 171311 |
| 1720801800 | 4860 | 76 | 1.59 | 4808 | 4864 | 4766 | 147264 |
| 1720715400 | 4784 | 22 | 0.46 | 4772 | 4798 | 4746 | 199126 |
| 1720629000 | 4762 | 8 | 0.17 | 4766 | 4802 | 4746 | 706471 |
| 1720542600 | 4754 | -18 | -0.38 | 4762 | 4788 | 4728 | 270607 |
| 1720456200 | 4772 | 28 | 0.59 | 4726 | 4788 | 4726 | 220243 |
| 1720197000 | 4744 | -30 | -0.63 | 4790 | 4826 | 4734 | 806978 |
| 1720110600 | 4774 | 28 | 0.59 | 4756 | 4792 | 4746 | 166964 |
| 1720024200 | 4746 | 4 | 0.08 | 4758 | 4790 | 4730 | 203868 |
| 1719937800 | 4742 | 8 | 0.17 | 4694 | 4748 | 4676 | 334165 |
| 1719851400 | 4734 | -60 | -1.25 | 4828 | 4844 | 4734 | 270490 |
| 1719592200 | 4794 | 46 | 0.97 | 4868 | 4884 | 4794 | 378625 |
| 1719505800 | 4748 | 56 | 1.19 | 4704 | 4758 | 4700 | 432381 |
| 1719419400 | 4692 | -40 | -0.85 | 4748 | 4760 | 4646 | 532347 |
| 1719333000 | 4732 | -46 | -0.96 | 4778 | 4778 | 4726 | 264115 |
| 1719246600 | 4778 | 0 | 0.00 | 4778 | 4800 | 4750 | 269053 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
