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
  +44.00p +0.78% 5,682.00p 5,668.00p 5,672.00p 5,696.00p 5,642.00p 5,654.00p 355,945 16:35:26
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 2,769.1 393.3 178.6 31.8 9,170.00

Intertek Group (ITRK) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Jun 20185682+44.00+0.78%56425696355,945
21 Jun 20185638-32.00-0.56%56125746428,178
20 Jun 20185670+12.00+0.21%56665750352,456
19 Jun 20185658-126.00-2.18%55905768577,352
18 Jun 20185784-2.00-0.03%57205808278,887
15 Jun 20185786-44.00-0.75%57865870514,428
14 Jun 20185830+56.00+0.97%56865846428,999
13 Jun 20185774+46.00+0.80%57265802239,049
12 Jun 20185728-4.00-0.07%57165768230,278
11 Jun 20185732+18.00+0.32%57145772226,533
08 Jun 20185714+10.00+0.18%56445746321,452
07 Jun 20185704+28.00+0.49%56265730266,660
06 Jun 20185676+24.00+0.42%56465718240,805
05 Jun 20185652+54.00+0.96%55705672309,927
04 Jun 20185598+98.00+1.78%54825606303,556
01 Jun 20185500+34.00+0.62%54665524368,055
31 May 20185466-32.00-0.58%54585578657,430
30 May 20185498+22.00+0.40%54485500261,223
29 May 20185476+42.00+0.77%53825492369,376
25 May 20185434+84.00+1.57%53845446293,832
24 May 20185350+176.00+3.40%52765384545,492
23 May 20185174-82.00-1.56%51625266335,852
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 Week5,8205,8705,5905,702.9274279k577k430k-138-2.37%
1 Month5,3985,8705,3825,640.9590227k657k351k2845.26%
3 Months4,6145,8704,5265,140.4825149k1M359k1,06823.15%
6 Months5,1555,8704,5265,046.145588k1M376k52710.22%
1 Year4,4005,8704,1374,977.976388k1M390k1,28229.14%
3 Years2,4405,8702,2963,753.592023k2M427k3,242132.87%
5 Years2,9725,8702,1413,337.840719k4M437k2,71091.18%
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:20180623 10:24:35