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
  +14.00p +0.36% 3,921.00p 3,915.00p 3,917.00p 3,935.00p 3,903.00p 3,915.00p 351,748.00 16:35:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 2,567.0 347.1 158.5 24.7 6,327.98

Intertek Group (ITRK) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Mar 20173920.9998+14.00+0.36%39033935351,748
23 Mar 20173907+36.00+0.93%3862.99983924.9998354,501
22 Mar 20173870.9998-9.00-0.23%3825.99983883.0002521,598
21 Mar 20173880-37.00-0.94%38663926760,480
20 Mar 20173917+15.00+0.38%3895.99983926424,273
17 Mar 20173902+3.00+0.08%38653908.0002598,235
16 Mar 20173899+1.00+0.03%38744023.9998716,743
15 Mar 20173898+11.00+0.28%38693907375,451
14 Mar 20173887.0002+12.00+0.31%38733898404,937
13 Mar 20173875.0002+20.00+0.52%38583891558,061
10 Mar 20173855+62.00+1.63%37893870607,188
09 Mar 20173792.9998+3.00+0.08%37423833806,198
08 Mar 20173790+25.00+0.66%37583862.9998969,662
07 Mar 20173765+171.00+4.76%3594.000237791,091,384
06 Mar 20173594.0002+26.00+0.73%35513594.0002618,583
03 Mar 20173568-30.00-0.83%35473586.0002326,506
02 Mar 20173598.0002+16.00+0.45%35503599386,372
01 Mar 20173581.9998+55.00+1.56%3528.00023588444,261
28 Feb 20173527+55.00+1.58%34813540.9998548,746
27 Feb 20173472+27.00+0.78%34483481339,410
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 Week3,899.003,935.003,826.000.0000355k760k532k22.000.56%
1 Month3,489.004,024.003,414.000.0000327k1M568k432.0012.38%
3 Months3,441.004,024.003,383.000.0000125k1M434k480.0013.95%
6 Months3,574.004,024.003,038.000.0000125k1M449k347.009.71%
1 Year3,130.004,024.003,038.000.000042k2M442k791.0025.27%
3 Years3,027.004,024.002,141.000.000019k4M468k894.0029.53%
5 Years2,476.004,024.002,141.000.000019k4M422k1,445.0058.36%
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:33 V: D:20170325 11:48:26