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
  +36.00p +0.74% 4,898.00p 4,897.00p 4,899.00p 4,900.00p 4,846.00p 4,881.00p 43,445 10:12:55
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 2,567.0 347.1 158.5 30.9 7,904.72

Intertek Group (ITRK) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Sep 20174862-37.00-0.76%48564916540,716
18 Sep 20174899+42.00+0.86%48624914283,146
15 Sep 20174857-77.00-1.56%48444959826,125
14 Sep 20174934-26.00-0.52%49184989547,449
13 Sep 20174960-55.00-1.10%49484985532,313
12 Sep 20175015-75.00-1.47%499650901,337,693
11 Sep 20175090+35.00+0.69%50655100253,668
08 Sep 20175055+55.00+1.10%49745065317,948
07 Sep 20175000+29.00+0.58%49625010407,634
06 Sep 20174971-79.00-1.56%49625050584,872
05 Sep 20175050-35.00-0.69%50355120398,301
04 Sep 20175085-55.00-1.07%50805140212,402
01 Sep 20175140+30.00+0.59%51155160582,332
31 Aug 20175110+90.00+1.79%50205120674,983
30 Aug 20175020+54.00+1.09%49715025269,080
29 Aug 20174966+18.00+0.36%49074979407,874
25 Aug 20174948+1.00+0.02%49254980220,845
24 Aug 20174947+27.00+0.55%49054965609,212
23 Aug 20174920+3.00+0.06%48814928390,835
22 Aug 20174917+86.00+1.78%48494925275,459
21 Aug 20174831-3.00-0.06%48114865230,624
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 Week4,9844,9894,8444,897.8746283k826k546k-86-1.73%
1 Month4,9255,1604,8444,986.6840212k1M495k-27-0.55%
3 Months4,3575,1604,1374,647.6813184k1M417k54112.42%
6 Months3,8675,1603,8264,397.2252184k1M417k1,03126.66%
1 Year3,5395,1603,0383,915.9978125k1M432k1,35938.40%
3 Years2,5885,1602,1413,096.340423k2M471k2,31089.26%
5 Years2,6975,1602,1413,077.903819k4M431k2,20181.61%
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:20170920 09:28:21