ITRK

Intertek Historical Data

ITRK Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2020 5,938.00 -72.00 -1.2% 5,990.00 6,012.00 5,924.00 226,842
Oct 21 2020 6,010.00 -116.00 -1.89% 6,152.00 6,152.00 6,008.00 277,145
Oct 20 2020 6,126.00 -14.00 -0.23% 6,100.00 6,172.00 6,100.00 258,814
Oct 19 2020 6,140.00 -8.00 -0.13% 6,196.00 6,228.00 6,140.00 163,520
Oct 16 2020 6,148.00 114.00 1.89% 6,118.00 6,192.00 6,060.00 557,099
Oct 15 2020 6,034.00 -162.00 -2.61% 6,170.00 6,170.00 6,022.00 242,219
Oct 14 2020 6,196.00 6.00 0.1% 6,228.00 6,276.00 6,174.00 134,310
Oct 13 2020 6,190.00 -10.00 -0.16% 6,214.00 6,248.00 6,180.00 335,124
Oct 12 2020 6,200.00 12.00 0.19% 6,186.00 6,202.00 6,136.00 327,017
Oct 09 2020 6,188.00 46.00 0.75% 6,128.00 6,214.00 6,128.00 259,085
Oct 08 2020 6,142.00 -10.00 -0.16% 6,158.00 6,206.00 6,108.00 219,959
Oct 07 2020 6,152.00 -88.00 -1.41% 6,200.00 6,202.00 6,120.00 1,250,605
Oct 06 2020 6,240.00 -166.00 -2.59% 6,392.00 6,406.00 6,214.00 297,776
Oct 05 2020 6,406.00 -34.00 -0.53% 6,450.00 6,492.00 6,334.00 201,122
Oct 02 2020 6,440.00 72.00 1.13% 6,380.00 6,418.00 6,324.00 271,874
Oct 01 2020 6,368.00 34.00 0.54% 6,370.00 6,480.00 6,316.00 315,843
Sep 30 2020 6,334.00 -74.00 -1.15% 6,338.00 6,400.00 6,334.00 279,087
Sep 29 2020 6,408.00 54.00 0.85% 6,378.00 6,454.00 6,312.00 388,031
Sep 28 2020 6,354.00 -2.00 -0.03% 6,406.00 6,456.00 6,368.00 210,912
Sep 25 2020 6,356.00 28.00 0.44% 6,362.00 6,372.00 6,256.00 344,244
Sep 24 2020 6,328.00 -88.00 -1.37% 6,346.00 6,400.00 6,308.00 211,911
Sep 23 2020 6,416.00 150.00 2.39% 6,300.00 6,466.00 6,298.00 350,878
Sep 22 2020 6,266.00 -26.00 -0.41% 6,320.00 6,378.00 6,256.00 190,769
Sep 21 2020 6,292.00 -126.00 -1.96% 6,350.00 6,386.00 6,194.00 258,656
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 31 2020 5,876.00 0.00 +0.00% 5,874.00 5,942.00 5,864.00 0.00
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
Aug 18 2020 5,860.00 -42.00 -0.71% 5,840.00 5,904.00 5,818.00 191,771
Aug 17 2020 5,902.00 56.00 0.96% 5,808.00 5,908.00 5,808.00 135,073
Aug 14 2020 5,846.00 -114.00 -1.91% 5,980.00 5,980.00 5,788.00 215,938
Aug 13 2020 5,960.00 -24.00 -0.4% 5,936.00 5,978.00 5,920.00 183,455
Aug 12 2020 5,984.00 174.00 2.99% 5,822.00 5,984.00 5,746.00 210,658
Aug 11 2020 5,810.00 130.00 2.29% 5,700.00 5,816.00 5,696.00 167,284
Aug 10 2020 5,680.00 -130.00 -2.24% 5,822.00 5,822.00 5,668.00 259,875
Aug 07 2020 5,810.00 166.00 2.94% 5,658.00 5,810.00 5,618.00 309,668
Aug 06 2020 5,644.00 30.00 0.53% 5,608.00 5,678.00 5,546.00 154,457
Aug 05 2020 5,614.00 138.00 2.52% 5,456.00 5,630.00 5,456.00 477,646
Aug 04 2020 5,476.00 -146.00 -2.6% 5,634.00 5,634.00 5,446.00 168,617
Aug 03 2020 5,622.00 244.00 4.54% 5,270.00 5,652.00 5,270.00 251,421
Jul 31 2020 5,378.00 -244.00 -4.34% 5,532.00 5,560.00 5,350.00 373,180
Jul 30 2020 5,622.00 -30.00 -0.53% 5,640.00 5,648.00 5,504.00 325,671
Jul 29 2020 5,652.00 54.00 0.96% 5,560.00 5,696.00 5,554.00 185,929
Jul 28 2020 5,598.00 48.00 0.86% 5,604.00 5,662.00 5,566.00 320,399
Jul 27 2020 5,550.00 134.00 2.47% 5,402.00 5,550.00 5,384.00 142,761


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.