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
  +151.00p +3.15% 4,951.00p 4,950.00p 4,953.00p 4,961.00p 4,797.00p 4,805.00p 890,487 16:35:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 2,769.1 393.3 178.6 27.7 7,990.26

Intertek Group (ITRK) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Sep 20184951+151.00+3.15%47974961890,487
20 Sep 20184800+38.00+0.80%47464800381,323
19 Sep 20184762-75.00-1.55%47384829378,375
18 Sep 20184837-15.00-0.31%48234864273,608
17 Sep 20184852-43.00-0.88%48404896241,410
14 Sep 20184895-27.00-0.55%48704943414,804
13 Sep 20184922-78.00-1.56%49225024352,570
12 Sep 20185000-14.00-0.28%49635042386,039
11 Sep 20185014-8.00-0.16%49585030232,509
10 Sep 20185022-6.00-0.12%49845042225,494
07 Sep 20185028-44.00-0.87%49825084295,488
06 Sep 20185072+16.00+0.32%50125098343,103
05 Sep 20185056-78.00-1.52%50565164296,781
04 Sep 20185134-38.00-0.73%50765196292,171
03 Sep 20185172+38.00+0.74%51305184203,687
31 Aug 20185134-82.00-1.57%51345212839,486
30 Aug 20185216-24.00-0.46%51725254213,088
29 Aug 20185240-58.00-1.09%52405306245,931
28 Aug 20185298+62.00+1.18%52385318342,508
24 Aug 20185236-6.00-0.11%52105296212,018
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 Week4,9344,9614,7384,828.2358241k890k338k170.34%
1 Month5,2105,3184,7385,029.8107204k890k325k-259-4.97%
3 Months5,7006,0844,7385,457.4642186k1M351k-749-13.14%
6 Months4,8036,0844,5265,268.3314149k1M365k1483.08%
1 Year4,8476,0844,5265,183.297388k1M376k1042.15%
3 Years2,4006,0842,2963,992.994923k2M417k2,551106.29%
5 Years3,3366,0842,1413,432.753719k4M434k1,61548.41%
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:31 V: D:20180924 03:18:08