Share Name Share Symbol Market Type Share ISIN Share Description
Intertek Group LSE:ITRK London Ordinary Share GB0031638363 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -37.00p -1.06% 3,445.00p 3,451.00p 3,453.00p 3,489.00p 3,414.00p 3,489.00p 510,983.00 16:35:24
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 2,166.3 -307.7 -224.2 - 5,559.77

Intertek Group (ITRK) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 20173445-37.00-1.06%34143489510,983
23 Feb 20173482-23.00-0.66%34723511.9998379,855
22 Feb 20173505-1.00-0.03%34883515.9998365,021
21 Feb 20173506-7.00-0.20%35003523310,417
20 Feb 20173513-25.00-0.71%35093550255,655
17 Feb 20173538+18.00+0.51%3524.00023550304,720
16 Feb 20173520.0002-14.00-0.40%3503.99983544.9998303,951
15 Feb 20173534+47.00+1.35%34903540524,706
14 Feb 20173486.9998-41.00-1.16%3486.99983530469,559
13 Feb 20173528.0002-4.00-0.11%3528.00023564422,951
10 Feb 20173532.0002+31.00+0.89%3495.00023538314,092
09 Feb 20173501+15.00+0.43%34743505371,410
08 Feb 20173486-14.00-0.40%3470.00023502351,605
07 Feb 20173500+31.00+0.89%34643507.9998316,879
06 Feb 20173469+12.00+0.35%3445.99983480305,782
03 Feb 20173457+20.00+0.58%34403466.0002242,572
02 Feb 20173437.0002+18.00+0.53%33893457414,029
01 Feb 20173419+27.00+0.80%33973445327,657
31 Jan 20173391.9998-8.00-0.24%33833431653,121
30 Jan 20173400.0002-47.00-1.36%33903448428,406
27 Jan 20173447-29.00-0.83%3425.00023492315,176
26 Jan 20173476+11.00+0.32%34603478373,960
Download more Intertek Group Historical Data

Intertek Group (ITRK) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week3,533.003,550.000.000.0000256k380k323k-88.00-2.49%
1 Month3,492.003,564.000.000.0000243k653k369k-47.00-1.35%
3 Months3,248.003,577.000.000.0000125k881k374k197.006.07%
6 Months3,565.003,806.000.000.0000117k1M413k-120.00-3.37%
1 Year2,982.003,806.000.000.000042k2M443k463.0015.53%
3 Years2,947.003,806.000.000.000019k4M465k498.0016.90%
5 Years2,333.003,806.000.000.000019k4M420k1,112.0047.66%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:32 V: D:20170226 01:07:26