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 5,878.00on 18-07-2018 at 16:30:00
Change 12.00 0.20%
Buy 5,880.00
Sell 5,878.00
Buy / Sell ITRK Shares
Last Trade: Unknown 78 at 5,856.00p
Day's Volume: 185,284
Last Close: 5,866.00p
Open: 5,886.00p
ISIN: GB0031638363
Day's Range 5,844.00p - 5,918.00p
52wk Range: 4,216.00p - 5,918.00p
Market Capitalisation: £9,487m
VWAP: 5,849.422p
Shares in Issue: 161m

Recent Trades History Intertek (ITRK)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown*785,856.00Automatic Execution
14:22:02 - 18-Jul-18
Buy*755,856.00Automatic Execution
14:22:02 - 18-Jul-18
Buy*365,856.00Automatic Execution
14:21:07 - 18-Jul-18
Sell*405,856.00Automatic Execution
14:19:47 - 18-Jul-18
Sell*275,856.00Automatic Execution
14:19:47 - 18-Jul-18
Buy*265,854.00Automatic Execution
14:18:37 - 18-Jul-18
Buy*785,854.00Automatic Execution
14:18:37 - 18-Jul-18
Sell*455,852.00Automatic Execution
14:18:16 - 18-Jul-18
Sell*285,852.00Automatic Execution
14:18:16 - 18-Jul-18
Sell*1105,852.00Automatic Execution
14:18:16 - 18-Jul-18

Share Price History for Intertek

Time period:
to
Frequency:
Date Open High Low Close Volume
17th Jul 2018 (Tue)5,754.005,866.005,754.005,758.00625,966
16th Jul 2018 (Mon)5,790.005,820.005,728.005,762.00193,448
13th Jul 2018 (Fri)5,740.005,804.005,730.005,704.00431,187
12th Jul 2018 (Thu)5,656.005,722.005,632.005,632.00341,309
11th Jul 2018 (Wed)5,622.005,642.005,590.005,658.00431,085
10th Jul 2018 (Tue)5,628.005,674.005,624.005,628.00528,987
9th Jul 2018 (Mon)5,636.005,664.005,610.000.00364,802
6th Jul 2018 (Fri)5,638.005,666.005,594.000.00316,997
5th Jul 2018 (Thu)5,546.005,628.005,546.000.00343,900
4th Jul 2018 (Wed)5,646.005,688.005,536.000.00197,734
3rd Jul 2018 (Tue)5,650.005,684.005,638.000.00775,641
2nd Jul 2018 (Mon)5,670.005,676.005,614.000.00304,736
29th Jun 2018 (Fri)5,700.005,762.005,676.005,658.00407,131
28th Jun 2018 (Thu)5,654.005,722.005,612.005,676.00242,543
27th Jun 2018 (Wed)5,590.005,690.005,554.005,570.00339,883
26th Jun 2018 (Tue)5,600.005,622.005,546.005,574.00127,583
25th Jun 2018 (Mon)5,662.005,690.005,574.005,682.00205,092
22nd Jun 2018 (Fri)5,690.005,746.005,612.005,670.00487,137
21st Jun 2018 (Thu)5,690.005,746.005,612.005,670.00487,137
20th Jun 2018 (Wed)5,690.005,750.005,666.005,658.00357,724
19th Jun 2018 (Tue)5,748.005,768.005,590.005,784.00559,480
18th Jun 2018 (Mon)5,792.005,808.005,720.005,786.00259,212

News about Intertek (ITRK)

FTSE 100 Latest
Value7,680.77
Change54.44

Login to your account

Forgot Password?

Not Registered