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
  +101.00p +2.56% 4,051.00p 4,047.00p 4,049.00p 4,054.00p 3,963.00p 3,994.00p 310,768.00 16:35:29
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 2,567.0 347.1 158.5 25.6 6,537.78

Intertek Group (ITRK) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Apr 20173950+5.00+0.13%39303965.9998327,568
20 Apr 20173945.0002-36.00-0.90%39283976444,658
19 Apr 20173981+42.00+1.07%39273981591,473
18 Apr 20173939-124.00-3.05%39394063505,561
13 Apr 20174063+7.00+0.17%40214073.0002300,711
12 Apr 20174056+40.00+1.00%40124060.9998343,441
11 Apr 20174015.9998+4.00+0.10%39674021300,764
10 Apr 20174012+14.00+0.35%39504019288,306
07 Apr 20173998+35.00+0.88%39513998296,331
06 Apr 20173963+14.00+0.35%39193984342,055
05 Apr 20173949.0002-9.00-0.23%3941.00023984330,988
04 Apr 20173957.9998+27.00+0.69%39394017432,482
03 Apr 20173931-3.00-0.08%39183961331,521
31 Mar 20173934-16.00-0.41%3887.00023947420,943
30 Mar 20173950+27.00+0.69%39133950283,422
29 Mar 20173923-5.00-0.13%38973955344,300
28 Mar 20173928+3.00+0.08%3903.99983936423,897
27 Mar 20173924.9998+4.00+0.10%38863930488,355
24 Mar 20173920.9998+14.00+0.36%39033935351,748
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 Week4,056.004,063.003,927.000.0000328k591k467k-5.00-0.12%
1 Month3,907.004,073.003,886.000.0000283k591k378k144.003.69%
3 Months3,421.004,073.003,383.000.0000243k1M438k630.0018.42%
6 Months3,512.004,073.003,038.000.0000125k1M442k539.0015.35%
1 Year3,294.004,073.003,038.000.000042k2M433k757.0022.98%
3 Years2,929.004,073.002,141.000.000019k2M464k1,122.0038.31%
5 Years2,564.004,073.002,141.000.000019k4M422k1,487.0058.00%
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:20170424 17:16:03