Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Intertek Share Price (ITRK)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 5,152.00on 19-02-2019 at 16:30:00
Change -30.00 -0.58%
Buy 5,164.00
Sell 5,160.00
Buy / Sell ITRK Shares
Sponsored Financial Content
Last Trade: Sell 791 at 5,152.00p
Day's Volume: 218,501
Last Close: 5,182.00p
Open: 5,170.00p
ISIN: GB0031638363
Day's Range 5,152.00p - 5,194.00p
52wk Range: 4,323.00p - 6,084.00p
Market Capitalisation: £8,315m
VWAP: 5,159.923p
Shares in Issue: 161m

Recent Trades History Intertek (ITRK)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*7915,152.0017:14:33 - 19-Feb-19
Buy*2955,175.40917:25:01 - 19-Feb-19
Sell*5175,151.79317:12:57 - 19-Feb-19
Sell*2,4385,152.23217:05:19 - 19-Feb-19
Sell*4375,157.56916:48:49 - 19-Feb-19
Buy*25,174.41416:42:49 - 19-Feb-19
Delayed publication
16:41:49 - 19-Feb-19
Buy*-4265,182.0011:30:45 - 19-Feb-19
Buy*45,0005,171.539Uncrossing Trade
16:37:43 - 19-Feb-19
Sell*65,5795,152.00Automatic Execution
16:35:13 - 19-Feb-19

Share Price History for Intertek

Time period:
Date Open High Low Close Volume
18th Feb 2019 (Mon)5,174.005,198.005,132.005,188.00158,905
15th Feb 2019 (Fri)5,242.005,246.005,184.005,240.00306,689
14th Feb 2019 (Thu)5,234.005,254.005,172.005,194.00305,456
13th Feb 2019 (Wed)5,170.005,196.005,140.005,148.0038,753
12th Feb 2019 (Tue)5,170.005,196.005,140.005,148.0038,753
11th Feb 2019 (Mon)5,056.005,148.005,048.005,050.00257,915
8th Feb 2019 (Fri)5,062.005,082.005,034.005,028.00211,806
7th Feb 2019 (Thu)5,034.005,096.005,028.000.00301,607
6th Feb 2019 (Wed)5,120.005,124.005,062.005,110.00195,951
5th Feb 2019 (Tue)5,044.005,128.004,945.004,960.00339,752
4th Feb 2019 (Mon)4,879.004,965.004,879.004,878.00220,487
1st Feb 2019 (Fri)4,907.004,907.004,803.004,908.00377,745
31st Jan 2019 (Thu)4,935.005,030.004,878.004,951.00433,877
30th Jan 2019 (Wed)4,915.004,979.004,915.004,906.00194,608
29th Jan 2019 (Tue)4,869.004,947.004,835.004,843.00208,526
28th Jan 2019 (Mon)4,823.004,894.004,823.004,857.00370,344
25th Jan 2019 (Fri)4,987.004,996.004,844.004,938.00444,852
24th Jan 2019 (Thu)5,022.005,108.004,924.005,000.00293,565
23rd Jan 2019 (Wed)4,956.005,036.004,929.004,995.00331,213
22nd Jan 2019 (Tue)5,076.005,124.004,995.005,078.00399,329
21st Jan 2019 (Mon)5,042.005,104.005,036.005,070.00158,364

News about Intertek (ITRK)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered