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 5,662.00on 20-06-2019 at 11:42:26
Change 54.00 0.96%
Buy 5,664.00
Sell 5,660.00
Buy / Sell ITRK Shares
Sponsored Financial Content
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

Recent Trades History Intertek (ITRK)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown*1375,658.00Automatic Execution
11:15:40 - 20-Jun-19
Buy*25,658.00Automatic Execution
11:15:06 - 20-Jun-19
Sell*375,658.00Automatic Execution
11:12:45 - 20-Jun-19
Sell*145,660.00Automatic Execution
11:12:44 - 20-Jun-19
Sell*165,660.0011:12:44 - 20-Jun-19
Buy*905,662.95011:12:24 - 20-Jun-19
Sell*45,660.0011:10:48 - 20-Jun-19
Sell*85,660.00Automatic Execution
11:10:48 - 20-Jun-19
Sell*475,662.00Automatic Execution
11:10:30 - 20-Jun-19
Sell*775,662.00Automatic Execution
11:10:30 - 20-Jun-19

Share Price History for Intertek

Time period:
to
Frequency:
Date Open High Low Close Volume
19th Jun 2019 (Wed)5,664.005,664.005,608.005,634.00268,359
18th Jun 2019 (Tue)5,578.005,652.005,552.005,564.00309,848
17th Jun 2019 (Mon)5,542.005,570.005,506.005,534.00243,038
14th Jun 2019 (Fri)5,510.005,542.005,472.005,508.00211,571
13th Jun 2019 (Thu)5,480.005,528.005,466.005,452.00274,392
12th Jun 2019 (Wed)5,460.005,512.005,452.005,480.00485,532
11th Jun 2019 (Tue)5,486.005,490.005,440.005,460.00252,808
10th Jun 2019 (Mon)5,460.005,470.005,426.005,432.00127,711
7th Jun 2019 (Fri)5,402.005,464.005,384.005,378.00233,827
6th Jun 2019 (Thu)5,400.005,432.005,352.005,382.00209,340
5th Jun 2019 (Wed)5,282.005,400.005,272.005,282.00674,712
4th Jun 2019 (Tue)5,314.005,332.005,238.005,332.00375,436
3rd Jun 2019 (Mon)5,276.005,332.005,202.005,296.00335,005
31st May 2019 (Fri)5,302.005,336.005,244.005,346.00306,465
30th May 2019 (Thu)5,284.005,354.005,248.005,272.00177,331
29th May 2019 (Wed)5,324.005,372.005,268.005,360.00941,946
28th May 2019 (Tue)5,280.005,364.005,276.005,242.00706,316
27th May 2019 (Mon)0.000.000.005,242.000
24th May 2019 (Fri)5,168.005,286.005,156.005,132.00413,716
23rd May 2019 (Thu)5,074.005,164.005,010.005,186.00428,678
22nd May 2019 (Wed)5,092.005,204.005,062.005,054.00478,584
21st May 2019 (Tue)5,102.005,114.005,022.000.00431,137
20th May 2019 (Mon)5,110.005,140.005,048.005,086.00496,103

News about Intertek (ITRK)

FTSE 100 Latest
Value7,432.75
Change29.21


Login to your account

Forgot Password?

Not Registered