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
  -5.00p -0.10% 5,170.00p 5,165.00p 5,170.00p 5,180.00p 5,100.00p 5,160.00p 65,565 09:12:58
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 2,567.0 347.1 158.5 32.6 8,343.70

Intertek Group (ITRK) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Nov 20175175-230.00-4.26%51305305796,061
20 Nov 20175405+90.00+1.69%53005425608,808
17 Nov 20175315-15.00-0.28%5293.32865380914,279
16 Nov 20175330+25.00+0.47%52755330404,988
15 Nov 20175305-25.00-0.47%52505336.7026521,424
14 Nov 20175330-10.00-0.19%52555365411,886
13 Nov 20175340-25.00-0.47%52855387.0927341,374
10 Nov 20175365+15.00+0.28%53505405263,885
09 Nov 201753500.000.00%53255400348,764
08 Nov 20175350-35.00-0.65%53455402.5252,988
07 Nov 20175385+25.00+0.47%53155415301,154
06 Nov 20175360-10.00-0.19%5355.68945405248,841
03 Nov 20175370+50.00+0.94%53055370237,304
02 Nov 20175320-5.00-0.09%52805366.1254318,805
01 Nov 20175325-100.00-1.84%53205470375,853
31 Oct 20175425+75.00+1.40%53005445567,500
30 Oct 20175350+50.00+0.94%52855360405,361
27 Oct 20175300+30.00+0.57%5237.38035325365,704
26 Oct 20175270+45.00+0.86%51605270470,991
25 Oct 20175225+40.00+0.77%51705255339,636
24 Oct 20175185+25.00+0.48%5127.55210251,542
23 Oct 20175160+25.00+0.49%51105165207,834
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 Week5,2555,4255,1005,297.8087405k914k649k-85-1.62%
1 Month5,1905,4705,1005,322.4416237k914k425k-20-0.39%
3 Months4,9925,4704,8315,134.2451168k1M421k1783.57%
6 Months4,2905,4704,1374,763.5271168k1M415k88020.51%
1 Year3,1825,4703,1614,226.1274125k1M419k1,98862.48%
3 Years2,4395,4702,1413,232.690723k2M466k2,731111.97%
5 Years3,0195,4702,1413,152.027319k4M433k2,15171.25%
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:42 V: D:20171122 09:28:42