| Price | 5,662.00on 20-06-2019 at 11:42:26 |
|---|---|
| Change | 54.00 0.96% |
| Buy | 5,664.00 |
| Sell | 5,660.00 |
| Buy / Sell ITRK Shares | |
| Last Trade: | Unknown 137 at 5,658.00p |
| Day's Volume: | 59,633 |
| Last Close: | 5,608.00p |
| Open: | 5,618.00p |
| ISIN: | GB0031638363 |
| Day's Range | 5,618.00p - 5,682.00p |
| 52wk Range: | 4,323.00p - 6,084.00p |
| Market Capitalisation: | £9,138m |
| VWAP: | 5,667.383p |
| Shares in Issue: | 161m |
Sector: Support Services
Listed in: FTSE 100, FTSE All-Share, FTSE 350, FTSE 350 Low Yield
Recent Trades History Intertek (ITRK) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Unknown* | 137 | 5,658.00 | Automatic Execution | 11:15:40 - 20-Jun-19 |
| Buy* | 2 | 5,658.00 | Automatic Execution | 11:15:06 - 20-Jun-19 |
| Sell* | 37 | 5,658.00 | Automatic Execution | 11:12:45 - 20-Jun-19 |
| Sell* | 14 | 5,660.00 | Automatic Execution | 11:12:44 - 20-Jun-19 |
| Sell* | 16 | 5,660.00 | 11:12:44 - 20-Jun-19 | |
| Buy* | 90 | 5,662.950 | 11:12:24 - 20-Jun-19 | |
| Sell* | 4 | 5,660.00 | 11:10:48 - 20-Jun-19 | |
| Sell* | 8 | 5,660.00 | Automatic Execution | 11:10:48 - 20-Jun-19 |
| Sell* | 47 | 5,662.00 | Automatic Execution | 11:10:30 - 20-Jun-19 |
| Sell* | 77 | 5,662.00 | Automatic Execution | 11:10:30 - 20-Jun-19 |
Share Price History for Intertek |
|||||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 19th Jun 2019 (Wed) | 5,664.00 | 5,664.00 | 5,608.00 | 5,634.00 | 268,359 |
| 18th Jun 2019 (Tue) | 5,578.00 | 5,652.00 | 5,552.00 | 5,564.00 | 309,848 |
| 17th Jun 2019 (Mon) | 5,542.00 | 5,570.00 | 5,506.00 | 5,534.00 | 243,038 |
| 14th Jun 2019 (Fri) | 5,510.00 | 5,542.00 | 5,472.00 | 5,508.00 | 211,571 |
| 13th Jun 2019 (Thu) | 5,480.00 | 5,528.00 | 5,466.00 | 5,452.00 | 274,392 |
| 12th Jun 2019 (Wed) | 5,460.00 | 5,512.00 | 5,452.00 | 5,480.00 | 485,532 |
| 11th Jun 2019 (Tue) | 5,486.00 | 5,490.00 | 5,440.00 | 5,460.00 | 252,808 |
| 10th Jun 2019 (Mon) | 5,460.00 | 5,470.00 | 5,426.00 | 5,432.00 | 127,711 |
| 7th Jun 2019 (Fri) | 5,402.00 | 5,464.00 | 5,384.00 | 5,378.00 | 233,827 |
| 6th Jun 2019 (Thu) | 5,400.00 | 5,432.00 | 5,352.00 | 5,382.00 | 209,340 |
| 5th Jun 2019 (Wed) | 5,282.00 | 5,400.00 | 5,272.00 | 5,282.00 | 674,712 |
| 4th Jun 2019 (Tue) | 5,314.00 | 5,332.00 | 5,238.00 | 5,332.00 | 375,436 |
| 3rd Jun 2019 (Mon) | 5,276.00 | 5,332.00 | 5,202.00 | 5,296.00 | 335,005 |
| 31st May 2019 (Fri) | 5,302.00 | 5,336.00 | 5,244.00 | 5,346.00 | 306,465 |
| 30th May 2019 (Thu) | 5,284.00 | 5,354.00 | 5,248.00 | 5,272.00 | 177,331 |
| 29th May 2019 (Wed) | 5,324.00 | 5,372.00 | 5,268.00 | 5,360.00 | 941,946 |
| 28th May 2019 (Tue) | 5,280.00 | 5,364.00 | 5,276.00 | 5,242.00 | 706,316 |
| 27th May 2019 (Mon) | 0.00 | 0.00 | 0.00 | 5,242.00 | 0 |
| 24th May 2019 (Fri) | 5,168.00 | 5,286.00 | 5,156.00 | 5,132.00 | 413,716 |
| 23rd May 2019 (Thu) | 5,074.00 | 5,164.00 | 5,010.00 | 5,186.00 | 428,678 |
| 22nd May 2019 (Wed) | 5,092.00 | 5,204.00 | 5,062.00 | 5,054.00 | 478,584 |
| 21st May 2019 (Tue) | 5,102.00 | 5,114.00 | 5,022.00 | 0.00 | 431,137 |
| 20th May 2019 (Mon) | 5,110.00 | 5,140.00 | 5,048.00 | 5,086.00 | 496,103 |
