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
  -26.00p -0.59% 4,370.00p 4,370.00p 4,371.00p 4,393.00p 4,354.00p 4,384.00p 77,100 13:08:52
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 2,567.0 347.1 158.5 27.6 7,052.60

Intertek Group (ITRK) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 Jun 20174396-6.00-0.14%43924424214,693
23 Jun 20174402-17.00-0.38%43914424230,189
22 Jun 20174419-22.00-0.50%44084450315,986
21 Jun 20174441+14.00+0.32%44014451308,375
20 Jun 20174427-11.00-0.25%44214456285,594
19 Jun 20174438+43.00+0.98%44014451260,073
16 Jun 20174395+90.00+2.09%430443951,086,454
15 Jun 20174305-29.00-0.67%42684333392,294
14 Jun 20174334+17.00+0.39%43184362285,025
13 Jun 20174317-5.00-0.12%43024337413,592
12 Jun 20174322-26.00-0.60%42974328328,511
09 Jun 20174348+44.00+1.02%431843901,129,243
08 Jun 20174304-10.00-0.23%43034336400,761
07 Jun 20174314-10.00-0.23%43094348452,616
06 Jun 20174324-1.00-0.02%43134380356,516
05 Jun 20174325-5.00-0.12%43214346270,740
02 Jun 20174330-8.00-0.18%43214366424,770
01 Jun 20174338+39.00+0.91%43104338600,553
31 May 20174299+49.00+1.15%42554303980,444
30 May 20174250-45.00-1.05%42064283450,464
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 Week4,4394,4564,3540.0000215k316k271k-69-1.55%
1 Month4,2834,4564,2060.0000215k1M459k872.03%
3 Months3,9464,4563,9190.0000210k1M423k42410.75%
6 Months3,3964,4563,3700.0000125k1M425k97428.68%
1 Year3,1684,4563,0380.000042k1M427k1,20237.94%
3 Years2,7564,4562,1410.000019k2M466k1,61458.56%
5 Years2,6924,4562,1410.000019k4M425k1,67862.33%
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:43 V: D:20170627 12:24:54