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
  +9.00p +0.19% 4,848.00p 4,855.00p 4,857.00p 4,876.00p 4,822.00p 4,823.00p 369,024 16:35:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 2,567.0 347.1 158.5 30.6 7,824.03

Intertek Group (ITRK) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Aug 20174848+9.00+0.19%48224876369,024
16 Aug 20174839+29.00+0.60%47964880374,907
15 Aug 20174810+74.00+1.56%47414810357,088
14 Aug 20174736+73.00+1.57%46634743270,651
11 Aug 20174663-49.00-1.04%46444701322,786
10 Aug 20174712+29.00+0.62%46754764406,343
09 Aug 20174683+27.00+0.58%46154700341,805
08 Aug 20174656+5.00+0.11%46424673270,491
07 Aug 20174651-40.00-0.85%46444702184,279
04 Aug 20174691+52.00+1.12%45964707251,749
03 Aug 20174639+34.00+0.74%46064680332,186
02 Aug 20174605-90.00-1.92%45754737562,207
01 Aug 20174695+394.00+9.16%43884719885,065
31 Jul 20174301-3.00-0.07%42574315549,550
28 Jul 20174304-46.00-1.06%43004354316,141
27 Jul 20174350+52.00+1.21%42884370382,613
26 Jul 20174298+45.00+1.06%42564318325,356
25 Jul 20174253+14.00+0.33%42284278248,547
24 Jul 20174239-81.00-1.88%42164314470,240
21 Jul 20174320-25.00-0.58%43014375295,654
20 Jul 20174345+16.00+0.37%43064353327,540
19 Jul 20174329+99.00+2.34%42334329480,782
18 Jul 20174230-16.00-0.38%41764289491,929
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 Week4,6984,8804,6444,754.3190271k406k346k1503.19%
1 Month4,3514,8804,2164,542.3167184k885k374k49711.42%
3 Months4,3184,8804,1374,376.2226184k1M415k53012.27%
6 Months3,5344,8803,4144,127.3059184k1M428k1,31437.18%
1 Year3,6144,8803,0383,781.0373117k1M419k1,23434.14%
3 Years2,8434,8802,1413,033.646519k2M466k2,00570.52%
5 Years2,7874,8802,1413,036.969419k4M427k2,06173.95%
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:40 V: D:20170818 04:59:52