ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

ITRK Intertek Group Plc

4,714.00
-30.00 (-0.63%)
Jun 17 2024 - Closed
Delayed by 15 minutes

ITRK Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 4,744.00 -146.00 -2.99% 4,884.00 4,884.00 4,716.00 245,558
Jun 13 2024 4,890.00 28.00 0.58% 4,856.00 4,890.00 4,844.00 363,723
Jun 12 2024 4,862.00 76.00 1.59% 4,792.00 4,880.00 4,778.00 1,101,314
Jun 11 2024 4,786.00 -60.00 -1.24% 4,872.00 4,892.00 4,786.00 346,739
Jun 10 2024 4,846.00 6.00 0.12% 4,806.00 4,850.00 4,782.00 222,741
Jun 07 2024 4,840.00 -92.00 -1.87% 4,932.00 4,932.00 4,834.00 573,038
Jun 06 2024 4,932.00 -2.00 -0.04% 4,942.00 4,976.00 4,916.00 1,086,618
Jun 05 2024 4,934.00 56.00 1.15% 4,906.00 4,938.00 4,880.00 306,663
Jun 04 2024 4,878.00 92.00 1.92% 4,788.00 4,882.00 4,780.00 414,170
Jun 03 2024 4,786.00 10.00 0.21% 4,826.00 4,842.00 4,766.00 1,192,728
May 31 2024 4,776.00 22.00 0.46% 4,766.00 4,800.00 4,740.00 1,189,619
May 30 2024 4,754.00 -76.00 -1.57% 4,750.00 4,770.00 4,728.00 1,519,119
May 29 2024 4,830.00 -74.00 -1.51% 4,904.00 4,912.00 4,830.00 337,722
May 28 2024 4,904.00 -121.00 -2.41% 5,040.00 5,050.00 4,904.00 388,992
May 24 2024 5,025.00 71.00 1.43% 5,145.00 5,145.00 4,966.00 717,826
May 23 2024 4,954.00 18.00 0.36% 4,942.00 4,964.00 4,924.00 349,881
May 22 2024 4,936.00 24.00 0.49% 4,906.00 4,936.00 4,888.00 324,042
May 21 2024 4,912.00 2.00 0.04% 4,894.00 4,912.00 4,882.00 500,270
May 20 2024 4,910.00 -44.00 -0.89% 4,956.00 4,962.00 4,906.00 147,175
May 17 2024 4,954.00 16.00 0.32% 4,920.00 4,954.00 4,912.00 193,940
May 16 2024 4,938.00 34.00 0.69% 4,928.00 4,956.00 4,912.00 245,730
May 15 2024 4,904.00 -18.00 -0.37% 4,904.00 4,972.00 4,904.00 413,344
May 14 2024 4,922.00 6.00 0.12% 4,916.00 4,948.00 4,890.00 693,773
May 13 2024 4,916.00 -84.00 -1.68% 5,000.00 5,025.00 4,884.00 383,882
May 10 2024 5,000.00 -55.00 -1.09% 5,060.00 5,080.00 4,992.00 835,753
May 09 2024 5,055.00 -20.00 -0.39% 5,100.00 5,100.00 5,050.00 205,916
May 08 2024 5,075.00 65.00 1.30% 5,025.00 5,075.00 5,020.00 272,884
May 07 2024 5,010.00 54.00 1.09% 5,060.00 5,070.00 4,974.00 278,635
May 03 2024 4,956.00 38.00 0.77% 4,934.00 5,015.00 4,916.00 251,558
May 02 2024 4,918.00 28.00 0.57% 4,922.00 4,952.00 4,888.00 272,626
May 01 2024 4,890.00 -54.00 -1.09% 4,920.00 4,936.00 4,890.00 81,383
Apr 30 2024 4,944.00 8.00 0.16% 4,934.00 4,960.00 4,914.00 401,103
Apr 29 2024 4,936.00 -12.00 -0.24% 4,956.00 4,986.00 4,920.00 335,800
Apr 26 2024 4,948.00 0.00 0.00% 4,982.00 4,988.00 4,884.00 280,584
Apr 25 2024 4,948.00 -2.00 -0.04% 4,954.00 5,005.00 4,898.00 356,902
Apr 24 2024 4,950.00 -40.00 -0.80% 4,996.00 5,015.00 4,950.00 414,302
Apr 23 2024 4,990.00 6.00 0.12% 5,015.00 5,020.00 4,990.00 748,300
Apr 22 2024 4,984.00 78.00 1.59% 4,972.00 4,988.00 4,902.00 333,838
Apr 19 2024 4,906.00 56.00 1.15% 4,864.00 4,908.00 4,836.00 363,182
Apr 18 2024 4,850.00 10.00 0.21% 4,882.00 4,882.00 4,826.00 556,840
Apr 17 2024 4,840.00 10.00 0.21% 4,828.00 4,870.00 4,824.00 370,792
Apr 16 2024 4,830.00 -30.00 -0.62% 4,760.00 4,852.00 4,748.00 541,382
Apr 15 2024 4,860.00 56.00 1.17% 4,806.00 4,894.00 4,796.00 315,602
Apr 12 2024 4,804.00 -46.00 -0.95% 4,876.00 4,886.00 4,790.00 392,792
Apr 11 2024 4,850.00 -8.00 -0.16% 4,858.00 4,874.00 4,812.00 350,104
Apr 10 2024 4,858.00 2.00 0.04% 4,890.00 4,890.00 4,822.00 319,048
Apr 09 2024 4,856.00 28.00 0.58% 4,828.00 4,860.00 4,826.00 433,705
Apr 08 2024 4,828.00 -14.00 -0.29% 4,844.00 4,858.00 4,794.00 263,087
Apr 05 2024 4,842.00 -60.00 -1.22% 4,820.00 4,852.00 4,782.00 536,768
Apr 04 2024 4,902.00 -12.00 -0.24% 4,908.00 4,942.00 4,896.00 424,563
Apr 03 2024 4,914.00 -14.00 -0.28% 4,914.00 4,944.00 4,876.00 370,741
Apr 02 2024 4,928.00 -57.00 -1.14% 4,962.00 4,972.00 4,916.00 591,718
Mar 28 2024 4,985.00 16.00 0.32% 4,988.00 5,016.00 4,967.00 405,856
Mar 27 2024 4,969.00 8.00 0.16% 4,973.00 4,996.00 4,933.00 256,530
Mar 26 2024 4,961.00 44.00 0.89% 4,927.00 4,961.00 4,912.00 360,483
Mar 25 2024 4,917.00 4.00 0.08% 4,881.00 4,919.00 4,858.00 304,972
Mar 22 2024 4,913.00 27.00 0.55% 4,912.00 4,915.00 4,856.00 513,955
Mar 21 2024 4,886.00 43.00 0.89% 4,904.00 4,915.00 4,849.00 1,103,214
Mar 20 2024 4,843.00 -14.00 -0.29% 4,863.00 4,938.00 4,843.00 361,541
Mar 19 2024 4,857.00 8.00 0.16% 4,827.00 4,857.00 4,800.00 496,234

Your Recent History

Delayed Upgrade Clock