Intertek Historical Data - ITRK

ITRK Historical Prices

Date Close Change Change (%) Open High Low Volume
May 28 2020 5,670.00 204.00 3.73% 5,526.00 5,692.00 5,436.00 519,890
May 27 2020 5,466.00 48.00 0.89% 5,482.00 5,514.00 5,356.00 508,225
May 26 2020 5,418.00 240.00 4.63% 5,344.00 5,418.00 5,270.00 525,702
May 25 2020 5,178.00 0.00 +0.00% 5,238.00 5,316.00 5,110.00 0.00
May 22 2020 5,178.00 -60.00 -1.15% 5,238.00 5,316.00 5,110.00 644,208
May 21 2020 5,238.00 300.00 6.08% 5,146.00 5,314.00 5,020.00 609,871
May 20 2020 4,938.00 130.00 2.7% 4,750.00 4,987.00 4,750.00 388,639
May 19 2020 4,808.00 103.00 2.19% 4,778.00 4,916.00 4,740.00 397,605
May 18 2020 4,705.00 247.00 5.54% 4,514.00 4,728.00 4,505.00 516,553
May 15 2020 4,458.00 42.00 0.95% 4,435.00 4,492.00 4,400.00 326,008
May 14 2020 4,416.00 -295.00 -6.26% 4,665.00 4,703.00 4,393.00 350,301
May 13 2020 4,711.00 -109.00 -2.26% 4,772.00 4,797.00 4,698.00 331,154
May 12 2020 4,820.00 69.00 1.45% 4,725.00 4,869.00 4,709.00 408,396
May 11 2020 4,751.00 29.00 0.61% 4,783.00 4,813.00 4,722.00 354,540
May 08 2020 4,722.00 0.00 +0.00% 4,630.00 4,746.00 4,630.00 0.00
May 07 2020 4,722.00 67.00 1.44% 4,630.00 4,746.00 4,630.00 296,480
May 06 2020 4,655.00 79.00 1.73% 4,556.00 4,700.00 4,541.00 483,322
May 05 2020 4,576.00 58.00 1.28% 4,533.00 4,600.00 4,528.00 924,116
May 04 2020 4,518.00 -56.00 -1.22% 4,540.00 4,635.00 4,483.00 805,964
May 01 2020 4,574.00 -176.00 -3.71% 4,685.00 4,685.00 4,536.00 380,866
Apr 30 2020 4,750.00 -184.00 -3.73% 4,980.00 4,980.00 4,740.00 421,054
Apr 29 2020 4,934.00 73.00 1.5% 4,853.00 4,964.00 4,819.00 241,153
Apr 28 2020 4,861.00 121.00 2.55% 4,702.00 4,861.00 4,700.00 570,027
Apr 27 2020 4,740.00 14.00 0.3% 4,753.00 4,813.00 4,719.00 297,577
Apr 24 2020 4,726.00 -326.00 -6.45% 4,967.00 4,967.00 4,726.00 373,675
Apr 23 2020 5,052.00 93.00 1.88% 4,954.00 5,052.00 4,908.00 262,898
Apr 22 2020 4,959.00 60.00 1.22% 4,969.00 5,022.00 4,920.00 256,688
Apr 21 2020 4,899.00 -117.00 -2.33% 4,959.00 5,036.00 4,892.00 273,706
Apr 20 2020 5,016.00 57.00 1.15% 4,977.00 5,020.00 4,894.00 269,023
Apr 17 2020 4,959.00 240.00 5.09% 4,853.00 4,976.00 4,807.00 397,096
Apr 16 2020 4,719.00 -41.00 -0.86% 4,765.00 4,808.00 4,689.00 480,831
Apr 15 2020 4,760.00 -133.00 -2.72% 4,853.00 4,869.00 4,723.00 418,621
Apr 14 2020 4,893.00 51.00 1.05% 4,887.00 4,905.00 4,797.00 500,640
Apr 13 2020 4,842.00 0.00 +0.00% 4,815.00 4,880.00 4,740.00 0.00
Apr 10 2020 4,842.00 0.00 +0.00% 4,815.00 4,880.00 4,740.00 0.00
Apr 09 2020 4,842.00 118.00 2.5% 4,815.00 4,880.00 4,740.00 398,471
Apr 08 2020 4,724.00 104.00 2.25% 4,561.00 4,735.00 4,547.00 445,542
Apr 07 2020 4,620.00 102.00 2.26% 4,680.00 4,740.00 4,568.00 1,430,437
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
Mar 06 2020 5,182.00 -252.00 -4.64% 5,332.00 5,392.00 5,134.00 892,163
Mar 05 2020 5,434.00 -8.00 -0.15% 5,478.00 5,510.00 5,398.00 445,046
Mar 04 2020 5,442.00 30.00 0.55% 5,400.00 5,530.00 5,382.00 684,385
Mar 03 2020 5,412.00 88.00 1.65% 5,180.00 5,482.00 5,164.00 639,090
Mar 02 2020 5,324.00 54.00 1.02% 5,366.00 5,444.00 5,188.00 712,541


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.