ITRK

Intertek Historical Data

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 Last Traded
74.00 1.17% 6,418.00 11:35:18
Close Price Low Price High Price Open Price Previous Close
6,418.00 6,314.00 6,478.00 6,332.00 6,344.00
more quote information »
Industry Sector
SUPPORT SERVICES

ITRK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6,044.006,478.006,024.006,279.36220,725374.006.19%
1 Month5,820.006,478.005,770.006,045.60208,936598.0010.27%
3 Months5,472.006,478.005,264.005,714.06225,506946.0017.29%
6 Months4,502.006,478.003,786.005,111.63363,3681,916.0042.56%
1 Year5,448.006,478.003,786.005,272.39376,037970.0017.8%
3 Years4,876.006,478.003,786.005,155.40390,2931,542.0031.62%
5 Years2,470.006,478.002,296.004,432.33409,4763,948.00159.84%

ITRK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 6,418.00 74.00 1.17% 6,332.00 6,478.00 6,314.00 562,526
Sep 17 2020 6,344.00 32.00 0.51% 6,200.00 6,386.00 6,200.00 208,103
Sep 16 2020 6,312.00 -10.00 -0.16% 6,328.00 6,364.00 6,280.00 332,333
Sep 15 2020 6,322.00 72.00 1.15% 6,268.00 6,322.00 6,234.00 167,560
Sep 14 2020 6,250.00 116.00 1.89% 6,160.00 6,270.00 6,158.00 224,727
Sep 11 2020 6,134.00 92.00 1.52% 6,044.00 6,174.00 6,024.00 170,902
Sep 10 2020 6,042.00 -34.00 -0.56% 6,064.00 6,078.00 6,008.00 283,114
Sep 09 2020 6,076.00 30.00 0.5% 6,076.00 6,140.00 6,042.00 330,848
Sep 08 2020 6,046.00 102.00 1.72% 6,004.00 6,046.00 5,880.00 257,672
Sep 07 2020 5,944.00 112.00 1.92% 5,816.00 5,968.00 5,816.00 81,014
Sep 04 2020 5,832.00 -66.00 -1.12% 5,794.00 5,948.00 5,770.00 200,477
Sep 03 2020 5,898.00 -118.00 -1.96% 6,010.00 6,064.00 5,876.00 129,584
Sep 02 2020 6,016.00 150.00 2.56% 5,900.00 6,016.00 5,864.00 172,989
Sep 01 2020 5,866.00 -10.00 -0.17% 5,888.00 5,910.00 5,804.00 422,427
Aug 28 2020 5,876.00 -74.00 -1.24% 5,874.00 5,942.00 5,864.00 254,419
Aug 27 2020 5,950.00 -54.00 -0.9% 6,020.00 6,044.00 5,942.00 129,148
Aug 26 2020 6,004.00 66.00 1.11% 5,950.00 6,004.00 5,870.00 229,048
Aug 25 2020 5,938.00 -34.00 -0.57% 6,000.00 6,032.00 5,938.00 136,086
Aug 24 2020 5,972.00 122.00 2.09% 5,882.00 5,998.00 5,868.00 86,351
Aug 21 2020 5,850.00 -12.00 -0.2% 5,820.00 5,902.00 5,814.00 152,976
Aug 20 2020 5,862.00 10.00 0.17% 5,794.00 5,888.00 5,794.00 119,983
Aug 19 2020 5,852.00 -8.00 -0.14% 5,842.00 5,898.00 5,814.00 192,441
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.