Intertek Group PLC Historical Data - IT1 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Intertek Group PLC (IT1)

53.80

-3.55

(-6.19%)

Closed April 06 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-6.95	-11.4403292181	60.75	60.9	54.35	79	60.65231092	DE
4	-7.55	-12.3064384678	61.35	61.35	54.35	145	60.61328725	DE
12	-4.15	-7.16134598792	57.95	64.099999	54.35	258	59.66347893	DE
26	-7.35	-12.0196238757	61.15	64.099999	53.55	180	59.03309278	DE
52	-2.65	-4.69441984057	56.45	64.099999	53.55	127	58.88001756	DE
156	4.8	9.79591836735	49	64.099999	43.4	98	57.28148397	DE
260	4.8	9.79591836735	49	64.099999	43.4	98	57.28148397	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1743798420	54.35	-5.65	-9.42	57.4	57.4	54.35	34
1743712020	60	0	0.00	60	60	60	0
1743625620	60	-0.9	-1.48	59.95	60	59.95	57
1743539220	60.9	0.15	0.25	60.8	60.9	60.8	130
1743452820	60.75	0.8	1.33	60.75	60.75	60.75	51
1743197220	59.95	0	0.00	59.95	59.95	59.95	0
1743110820	59.95	0	0.00	59.95	59.95	59.95	0
1743024420	59.95	0.05	0.08	59.85	59.95	59.85	128
1742938020	59.9	-0.5	-0.83	59.9	59.9	59.2	152
1742851620	60.4	1.55	2.63	59.25	60.4	59.25	3
1742592420	58.85	0	0.00	58.85	58.85	58.85	0
1742506020	58.85	0	0.00	58.85	58.85	58.85	0
1742419620	58.85	0	0.00	58.85	58.85	58.85	0
1742333220	58.85	0	0.00	58.85	58.85	58.85	0
1742246820	58.85	0.2	0.34	58.85	58.85	58.85	85
1741987620	58.65	0	0.00	58.65	58.65	58.65	0
1741901220	58.65	-2.7	-4.40	58.65	58.65	58.65	66
1741814820	61.35	0	0.00	61.35	61.35	61.35	0
1741728420	61.35	0	0.00	61.35	61.35	61.35	0
1741642020	61.35	0	0.00	61.35	61.35	61.35	0
1741382820	61.35	-1.3	-2.08	61.35	61.35	61.35	630
1741296420	62.65	0	0.00	62.65	62.65	62.65	0
1741210020	62.65	-0.35	-0.56	63.05	63.05	62.65	355
1741123620	63	0	0.00	63	63	63	0
1741037220	63	0	0.00	63	63	63	0
1740778020	63	0	0.00	63	63	63	0
1740691620	63	0	0.00	63	63	63	0
1740605220	63	0	0.00	63	63	63	0
1740518820	63	-1.1	-1.72	62.8	63	62.65	93
1740432420	64.099999	0.8	1.26	64.099999	64.099999	64.099999	1
1740173220	63.3	0	0.00	63.3	63.3	63.3	0
1740086820	63.3	0	0.00	63.3	63.3	63.3	0
1740000420	63.3	0	0.00	63.3	63.3	63.3	0
1739914020	63.3	0	0.00	63.3	63.3	63.3	0
1739827620	63.3	-0.8	-1.25	62.95	63.45	62.95	650
1739568420	64.099999	0	0.00	64.099999	64.099999	64.099999	0
1739482020	64.099999	0.4	0.63	64	64.099999	64	152
1739395620	63.7	2.8	4.60	63.7	63.7	63.7	10
1739309220	60.9	0	0.00	60.9	60.9	60.9	0
1739222820	60.9	-0.3	-0.49	60.9	60.9	60.9	90
1738963620	61.2	0.5	0.82	61.2	61.2	61.2	5
1738877220	60.7	0	0.00	60.7	60.7	60.7	0
1738790820	60.7	0	0.00	60.7	60.7	60.7	0
1738704420	60.7	0.3	0.50	60.7	60.7	60.7	14
1738618020	60.4	-1.15	-1.87	60.7	60.7	60.4	104
1738358820	61.55	0	0.00	61.55	61.55	61.55	0
1738272420	61.55	0.15	0.24	61.55	61.55	61.55	10
1738186020	61.4	0.85	1.40	61.05	61.45	61.05	130
1738099620	60.55	1.3	2.19	60.55	60.55	60.55	12
1738013220	59.25	0	0.00	59.25	59.25	59.25	0
1737754020	59.25	0.05	0.08	59.4	59.9	59.25	158
1737667620	59.2	1.45	2.51	59.6	59.6	59.2	31
1737581220	57.75	0	0.00	57.75	57.75	57.75	0
1737494820	57.75	0	0.00	57.75	57.75	57.75	0
1737408420	57.75	0	0.00	57.75	57.75	57.75	0
1737149220	57.75	0	0.00	57.75	57.75	57.75	0
1737062820	57.75	0	0.00	57.75	57.75	57.75	0
1736976420	57.75	-0.35	-0.60	57.2	57.75	57.2	182
1736890020	58.1	0	0.00	58.1	58.1	58.1	0
1736803620	58.1	0.15	0.26	57.55	58.1	57.55	3626
1736544420	57.95	0.55	0.96	57.95	57.95	57.95	34
1736458020	57.4	0	0.00	57.4	57.4	57.4	0
1736371620	57.4	0.25	0.44	57.4	57.4	57.4	5
1736285220	57.15	0	0.00	57.15	57.15	57.15	0

Jubilee Gold Exploration

Recharge Resources

Perimeter Medical Imagin...

Is Wrld Qd Us D

Apolo II Acquisition

Victory Capital

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