Intertek Historical Data - ITRK

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Intertek Group Plc ITRK London Ordinary Share GB0031638363 ORD 1P
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -11.00 -0.22% 4,939.00 4,972.00 4,929.00 4,961.00 4,950.00 03:10:19
more quote information »
Industry Sector
SUPPORT SERVICES

ITRK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week5,1785,2184,8775,044.4719370k-239-4.62%
1 Month5,4385,5824,8775,258.0525356k-499-9.18%
3 Months5,7525,9824,8775,430.4136373k-813-14.13%
6 Months5,2905,9824,8775,417.9579371k-351-6.64%
1 Year4,5015,9824,3305,089.6830399k4389.73%
3 Years3,5126,0843,0384,736.0337408k1,42740.63%
5 Years2,5086,0842,1413,861.6145441k2,43196.93%

ITRK 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 21 20194,950.00+16.00+0.32%4,877.004,978.00292,403
Oct 18 20194,934.00-96.00-1.91%4,917.005,062.00371,907
Oct 17 20195,030.00-74.00-1.45%5,030.005,144.00458,990
Oct 16 20195,104.00-84.00-1.62%5,054.005,204.00345,360
Oct 15 20195,188.000.000.00%5,154.005,218.00381,758
Oct 14 20195,188.00-62.00-1.18%5,158.005,274.00458,112
Oct 11 20195,250.000.000.00%5,088.005,262.00335,329
Oct 11 20195,250.00-30.00-0.57%5,088.005,262.00402,785
Oct 10 20195,280.00-62.00-1.16%5,224.005,392.00184,788
Oct 09 20195,342.00+6.00+0.11%5,332.005,392.00189,039
Oct 08 20195,336.00+6.00+0.11%5,322.005,380.00439,906
Oct 07 20195,330.00+24.00+0.45%5,280.005,364.00422,281
Oct 04 20195,306.00+64.00+1.22%5,200.005,326.00237,329
Oct 03 20195,242.00-8.00-0.15%5,200.005,276.00512,738
Oct 02 20195,250.00-124.00-2.31%5,212.005,358.00434,388
Oct 01 20195,374.00-104.00-1.90%5,356.005,516.00326,589
Sep 30 20195,478.00-80.00-1.44%5,460.005,582.00388,552
Sep 27 20195,558.00+120.00+2.21%5,454.005,566.00289,600
Sep 26 20195,438.00+36.00+0.67%5,352.005,512.00371,846
Sep 25 20195,402.00-40.00-0.74%5,318.005,428.00169,133
Sep 24 20195,442.00+42.00+0.78%5,374.005,460.00303,242
Sep 23 20195,400.00-40.00-0.74%5,390.005,480.00639,362
See More Historical Prices »


Your Recent History
LSE
ITRK
Intertek
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.