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
  +97.00p +2.98% 3,349.00p 3,348.00p 3,350.00p 3,388.00p 3,283.00p 3,340.00p 187,162.00 13:20:09
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 2,166.3 -307.7 -224.2 - 5,404.84

Intertek (ITRK) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
08 Dec 20163252+45.00+1.40%32383282393,424
07 Dec 20163207+33.00+1.04%31633212415,960
06 Dec 20163174-30.00-0.94%31613211473,314
05 Dec 20163204-43.00-1.32%32043266469,354
02 Dec 20163247-10.00-0.31%31933258433,731
01 Dec 20163257-32.00-0.97%32233291444,712
30 Nov 20163289+39.00+1.20%325433871,035,364
29 Nov 201632500.000.00%32113254637,367
28 Nov 20163250+31.00+0.96%32123264968,876
25 Nov 20163219-2.00-0.06%31773230466,007
24 Nov 20163221+41.00+1.29%31963277250,762
23 Nov 20163180+2.00+0.06%31733209369,959
22 Nov 20163178-66.00-2.03%31783256837,145
21 Nov 20163244+16.00+0.50%31953255519,112
18 Nov 20163228+40.00+1.25%31803261677,119
17 Nov 20163188+53.00+1.69%31223194554,771
16 Nov 20163135-13.00-0.41%31193171497,333
15 Nov 20163148+110.00+3.62%30793370771,830
14 Nov 20163038-43.00-1.40%30383113482,294
11 Nov 20163081-81.00-2.56%30753169543,825
10 Nov 20163162-110.00-3.36%31553334474,054
09 Nov 20163272-22.00-0.67%32103292399,048
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 Week3,248.003,388.003,161.003,215.2469393k473k437k101.003.11%
1 Month3,160.003,388.003,038.003,203.4933251k1M562k189.005.98%
3 Months3,481.003,806.003,038.003,382.2704157k1M472k-132.00-3.79%
6 Months3,252.003,806.003,038.003,414.285642k2M449k97.002.98%
1 Year2,699.003,806.002,569.003,207.934523k2M459k650.0024.08%
3 Years2,935.003,806.002,141.002,816.403819k4M465k414.0014.11%
5 Years1,925.003,806.001,885.002,848.932819k4M416k1,424.0073.97%
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:20161209 13:35:24