Intertek Group PLC Historical Data - IT1 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Intertek Group PLC (IT1)
Intertek Group PLC (IT1) Historical

Intertek Group PLC (IT1)

56.90

-0.25

(-0.44%)

Closed June 23 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.3	-2.23367697595	58.2	58.2	58.2	24	58.2	DE
4	-2.4	-4.04721753794	59.3	59.3	56.6	24	58.19587629	DE
12	-1.3	-2.23367697595	58.2	59.3	56.45	77	58.23869258	DE
26	8.1	16.5983606557	48.8	59.5	48.8	74	57.11207832	DE
52	7.9	16.1224489796	49	59.5	43.4	61	53.27574173	DE
156	7.9	16.1224489796	49	59.5	43.4	61	53.27574173	DE
260	7.9	16.1224489796	49	59.5	43.4	61	53.27574173	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719001620	58.2	0	0.00	58.2	58.2	58.2	0
1718915220	58.2	0	0.00	58.2	58.2	58.2	0
1718828820	58.2	0	0.00	58.2	58.2	58.2	0
1718742420	58.2	0	0.00	58.2	58.2	58.2	0
1718656020	58.2	0	0.00	58.2	58.2	58.2	0
1718396820	58.2	0.2	0.34	58.2	58.2	58.2	24
1718310420	58	0.65	1.13	58	58	58	60
1718224020	57.35	0	0.00	57.35	57.35	57.35	0
1718137620	57.35	0	0.00	57.35	57.35	57.35	0
1718051220	57.35	0.75	1.33	57.35	57.35	57.35	25
1717792020	56.6	0	0.00	56.6	56.6	56.6	0
1717705620	56.6	0	0.00	56.6	56.6	56.6	0
1717619220	56.6	0	0.00	56.6	56.6	56.6	0
1717532820	56.6	0	0.00	56.6	56.6	56.6	0
1717446420	56.6	-2.7	-4.55	56.6	56.6	56.6	1
1717187160	59.3	0	0.00	59.3	59.3	59.3	0
1717100760	59.3	0	0.00	59.3	59.3	59.3	0
1717014360	59.3	0	0.00	59.3	59.3	59.3	0
1716927960	59.3	0	0.00	59.3	59.3	59.3	0
1716841560	59.3	0.8	1.37	59.3	59.3	59.3	12
1716582420	58.5	0	0.00	58.5	58.5	58.5	0
1716496020	58.5	0	0.00	58.5	58.5	58.5	0
1716409620	58.5	0	0.00	58.5	58.5	58.5	0
1716323220	58.5	0	0.00	58.5	58.5	58.5	0
1716236820	58.5	0	0.00	58.5	58.5	58.5	0
1715977620	58.5	0	0.00	58.5	58.5	58.5	0
1715891220	58.5	0	0.00	58.5	58.5	58.5	0
1715804820	58.5	0	0.00	58.5	58.5	58.5	0
1715718420	58.5	0	0.00	58.5	58.5	58.5	0
1715632020	58.5	0	0.00	58.5	58.5	58.5	0
1715372820	58.5	-0.05	-0.09	58.55	58.55	58.5	467
1715286420	58.55	0	0.00	58.55	58.55	58.55	0
1715200020	58.55	0	0.00	58.55	58.55	58.55	0
1715113620	58.55	0	0.00	58.55	58.55	58.55	0
1715027220	58.55	0.6	1.04	58.55	58.55	58.55	48
1714768020	57.95	0	0.00	57.95	57.95	57.95	0
1714681620	57.95	0	0.00	57.95	57.95	57.95	0
1714508820	57.95	0	0.00	57.95	57.95	57.95	0
1714422420	57.95	0	0.00	57.95	57.95	57.95	0
1714163220	57.95	0	0.00	57.95	57.95	57.95	0
1714076820	57.95	0	0.00	57.95	57.95	57.95	0
1713990420	57.95	1.25	2.20	58.65	58.65	57.95	184
1713904020	56.7	0	0.00	56.7	56.7	56.7	0
1713817620	56.7	0	0.00	56.7	56.7	56.7	0
1713558420	56.7	0	0.00	56.7	56.7	56.7	0
1713472020	56.7	0	0.00	56.7	56.7	56.7	0
1713385620	56.7	0	0.00	56.7	56.7	56.7	0
1713299220	56.7	0	0.00	56.7	56.7	56.7	0
1713212820	56.7	0	0.00	56.7	56.7	56.7	0
1712953620	56.7	0.25	0.44	56.7	56.7	56.7	50
1712867160	56.45	0	0.00	56.45	56.45	56.45	0
1712780760	56.45	0	0.00	56.45	56.45	56.45	0
1712694360	56.45	0	0.00	56.45	56.45	56.45	0
1712607960	56.45	-0.85	-1.48	56.45	56.45	56.45	1
1712348760	57.3	0	0.00	57.3	57.3	57.3	0
1712262360	57.3	0	0.00	57.3	57.3	57.3	0
1712175960	57.3	-0.9	-1.55	57.3	57.3	57.3	1
1712089560	58.2	0.7	1.22	58.2	58.2	58.2	1
1711661160	57.5	0	0.00	57.5	57.5	57.5	0
1711574760	57.5	0	0.00	57.5	57.5	57.5	0
1711488360	57.5	0	0.00	57.5	57.5	57.5	0
1711401960	57.5	-0.5	-0.86	57.5	57.5	57.5	6

Resource Capital Gold

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions