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 Low Price High Price Open Price Close Price Last Traded
60.00 1.35% 4,518.00 4,394.00 4,567.00 4,493.00 4,458.00 11:35:11
more quote information »
Industry Sector
SUPPORT SERVICES

ITRK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4,739.004,799.004,267.004,518.92574,056-221.00-4.66%
1 Month4,813.005,140.003,786.004,550.95749,480-295.00-6.13%
3 Months5,772.006,178.003,786.005,122.41490,499-1,254.00-21.73%
6 Months5,330.006,178.003,786.005,263.15423,664-812.00-15.23%
1 Year5,004.006,178.003,786.005,337.62395,985-486.00-9.71%
3 Years3,924.006,178.003,786.005,030.99405,303594.0015.14%
5 Years2,544.006,178.002,296.004,186.96422,2931,974.0077.59%

ITRK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 06 2020 4,518.00 60.00 1.35% 4,493.00 4,567.00 4,394.00 742,574
Apr 03 2020 4,458.00 88.00 2.01% 4,361.00 4,458.00 4,310.00 363,594
Apr 02 2020 4,370.00 -47.00 -1.06% 4,423.00 4,504.00 4,267.00 684,116
Apr 01 2020 4,417.00 -309.00 -6.54% 4,540.00 4,611.00 4,417.00 619,553
Mar 31 2020 4,726.00 93.00 2.01% 4,695.00 4,790.00 4,647.00 536,831
Mar 30 2020 4,633.00 -81.00 -1.72% 4,739.00 4,799.00 4,487.00 666,188
Mar 27 2020 4,714.00 -214.00 -4.34% 4,803.00 4,804.00 4,499.00 1,236,919
Mar 26 2020 4,928.00 269.00 5.77% 4,468.00 5,000.00 4,404.00 592,493
Mar 25 2020 4,659.00 296.00 6.78% 4,448.00 4,675.00 4,267.00 506,028
Mar 24 2020 4,363.00 174.00 4.15% 4,304.00 4,437.00 4,146.00 727,767
Mar 23 2020 4,189.00 -250.00 -5.63% 4,000.00 4,310.00 3,983.00 859,725
Mar 20 2020 4,439.00 275.00 6.6% 4,376.00 5,140.00 3,900.00 1,066,177
Mar 19 2020 4,164.00 -132.00 -3.07% 4,446.00 4,446.00 3,786.00 914,718
Mar 18 2020 4,296.00 -339.00 -7.31% 4,502.00 4,528.00 4,178.00 581,158
Mar 17 2020 4,635.00 -135.00 -2.83% 4,858.00 4,981.00 4,600.00 1,037,701
Mar 16 2020 4,770.00 234.00 5.16% 4,332.00 4,897.00 4,132.00 902,983
Mar 13 2020 4,536.00 149.00 3.4% 4,574.00 4,719.00 4,399.00 981,242
Mar 12 2020 4,387.00 -382.00 -8.01% 4,600.00 4,622.00 4,296.00 812,105
Mar 11 2020 4,769.00 -104.00 -2.13% 4,941.00 4,984.00 4,769.00 498,218
Mar 10 2020 4,873.00 21.00 0.43% 4,923.00 4,968.00 4,833.00 653,239
Mar 09 2020 4,852.00 -330.00 -6.37% 4,813.00 5,004.00 4,768.00 748,852
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.