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 ITRK London Ordinary Share GB0031638363 ORD 1P
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -122.00 -2.17% 5,498.00 5,592.00 5,470.00 5,592.00 5,620.00 11:35:16
more quote information »
Industry Sector
SUPPORT SERVICES

ITRK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week5,5105,6685,4705,569.3837330k-12-0.22%
1 Month5,6185,7785,4465,600.8079387k-120-2.14%
3 Months5,3665,7784,9565,391.2501387k1322.46%
6 Months4,9645,7784,5835,155.2612385k53410.76%
1 Year5,8866,0844,3235,004.7898418k-388-6.59%
3 Years3,5846,0843,0384,573.9844411k1,91453.40%
5 Years2,6626,0842,1413,737.5191442k2,836106.54%

ITRK 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 18 20195,498.00-122.00-2.17%5,470.005,592.00281,944
Jul 17 20195,620.00-2.00-0.04%5,600.005,668.00310,580
Jul 16 20195,622.00+56.00+1.01%5,494.005,622.00430,739
Jul 15 20195,566.00+56.00+1.02%5,506.005,592.00278,064
Jul 12 20195,510.000.000.00%5,494.005,564.00213,439
Jul 11 20195,510.00-10.00-0.18%5,480.005,548.00417,094
Jul 10 20195,520.00-78.00-1.39%5,446.005,590.00380,964
Jul 09 20195,598.00-66.00-1.17%5,510.005,600.00501,430
Jul 08 20195,664.00+18.00+0.32%5,638.005,684.00274,844
Jul 05 20195,646.00-78.00-1.36%5,586.005,718.00487,536
Jul 04 20195,724.00-22.00-0.38%5,690.005,766.00191,278
Jul 03 20195,746.00+34.00+0.60%5,712.005,778.00362,506
Jul 02 20195,712.00+92.00+1.64%5,644.005,714.00275,547
Jul 01 20195,620.00+118.00+2.14%5,528.005,620.00312,045
Jun 28 20195,502.00-80.00-1.43%5,494.005,604.00482,774
Jun 27 20195,582.00-8.00-0.14%5,574.005,630.00198,336
Jun 26 20195,590.00-26.00-0.46%5,580.005,636.00352,220
Jun 25 20195,616.00-16.00-0.28%5,572.005,618.00266,031
Jun 24 20195,632.00+68.00+1.22%5,564.005,664.00319,558
Jun 21 20195,564.00-68.00-1.21%5,522.005,638.001,172,027
Jun 20 20195,632.00+24.00+0.43%5,618.005,690.00518,862
Jun 19 20195,608.00-26.00-0.46%5,608.005,664.00276,229
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.