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
  +42.00p +0.81% 5,230.00p 5,218.00p 5,222.00p 5,222.00p 5,178.00p 5,196.00p 232,458 16:35:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 2,567.0 347.1 158.5 33.0 8,440.53

Intertek Group (ITRK) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Jan 20185188-24.00-0.46%51685214160,602
12 Jan 20185212+4.00+0.08%51745230282,786
11 Jan 20185208-10.00-0.19%51925232377,019
10 Jan 20185218-56.00-1.06%52145294289,612
09 Jan 20185274-10.00-0.19%52605308284,892
08 Jan 20185284-34.00-0.64%52705334271,090
05 Jan 20185318+64.00+1.22%52385332601,862
04 Jan 20185254+52.00+1.00%52025258354,377
03 Jan 20185202+80.00+1.56%50685230275,046
02 Jan 20185122-68.00-1.31%50865210333,956
29 Dec 20175190+45.00+0.87%51455210160,241
28 Dec 20175145-5.00-0.10%51455170236,614
27 Dec 20175150-15.00-0.29%51355175477,202
22 Dec 20175165-10.00-0.19%5155520087,599
21 Dec 20175175+40.00+0.78%51105175446,919
20 Dec 20175135+30.00+0.59%50805170475,594
19 Dec 20175105+5.00+0.10%50655120238,107
18 Dec 20175100+55.00+1.09%50255130316,080
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 Week5,2805,3085,1685,222.0640161k377k279k-50-0.95%
1 Month5,0905,3345,0655,202.233688k602k315k1402.75%
3 Months5,1555,4704,9975,225.247488k914k390k751.45%
6 Months4,2185,4704,1765,025.957488k1M397k1,01223.99%
1 Year3,5025,4703,3834,467.075788k1M416k1,72849.34%
3 Years2,4075,4702,2413,377.177323k2M452k2,823117.28%
5 Years3,0215,4702,1413,203.765419k4M436k2,20973.12%
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:20180116 17:39:41