| 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 | |
| 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 |
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 |
|---|---|---|---|---|
| Sell* | 791 | 5,152.00 | 17:14:33 - 19-Feb-19 | |
| Buy* | 295 | 5,175.409 | 17:25:01 - 19-Feb-19 | |
| Sell* | 517 | 5,151.793 | 17:12:57 - 19-Feb-19 | |
| Sell* | 2,438 | 5,152.232 | 17:05:19 - 19-Feb-19 | |
| Sell* | 437 | 5,157.569 | 16:48:49 - 19-Feb-19 | |
| Buy* | 2 | 5,174.414 | 16:42:49 - 19-Feb-19 | |
| Buy* | 2 | 5,179.586 | Ordinary Deletion Delayed publication | 16:41:49 - 19-Feb-19 |
| Buy* | -426 | 5,182.00 | 11:30:45 - 19-Feb-19 | |
| Buy* | 45,000 | 5,171.539 | Uncrossing Trade | 16:37:43 - 19-Feb-19 |
| Sell* | 65,579 | 5,152.00 | Automatic Execution | 16:35:13 - 19-Feb-19 |
Share Price History for Intertek |
|||||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 18th Feb 2019 (Mon) | 5,174.00 | 5,198.00 | 5,132.00 | 5,188.00 | 158,905 |
| 15th Feb 2019 (Fri) | 5,242.00 | 5,246.00 | 5,184.00 | 5,240.00 | 306,689 |
| 14th Feb 2019 (Thu) | 5,234.00 | 5,254.00 | 5,172.00 | 5,194.00 | 305,456 |
| 13th Feb 2019 (Wed) | 5,170.00 | 5,196.00 | 5,140.00 | 5,148.00 | 38,753 |
| 12th Feb 2019 (Tue) | 5,170.00 | 5,196.00 | 5,140.00 | 5,148.00 | 38,753 |
| 11th Feb 2019 (Mon) | 5,056.00 | 5,148.00 | 5,048.00 | 5,050.00 | 257,915 |
| 8th Feb 2019 (Fri) | 5,062.00 | 5,082.00 | 5,034.00 | 5,028.00 | 211,806 |
| 7th Feb 2019 (Thu) | 5,034.00 | 5,096.00 | 5,028.00 | 0.00 | 301,607 |
| 6th Feb 2019 (Wed) | 5,120.00 | 5,124.00 | 5,062.00 | 5,110.00 | 195,951 |
| 5th Feb 2019 (Tue) | 5,044.00 | 5,128.00 | 4,945.00 | 4,960.00 | 339,752 |
| 4th Feb 2019 (Mon) | 4,879.00 | 4,965.00 | 4,879.00 | 4,878.00 | 220,487 |
| 1st Feb 2019 (Fri) | 4,907.00 | 4,907.00 | 4,803.00 | 4,908.00 | 377,745 |
| 31st Jan 2019 (Thu) | 4,935.00 | 5,030.00 | 4,878.00 | 4,951.00 | 433,877 |
| 30th Jan 2019 (Wed) | 4,915.00 | 4,979.00 | 4,915.00 | 4,906.00 | 194,608 |
| 29th Jan 2019 (Tue) | 4,869.00 | 4,947.00 | 4,835.00 | 4,843.00 | 208,526 |
| 28th Jan 2019 (Mon) | 4,823.00 | 4,894.00 | 4,823.00 | 4,857.00 | 370,344 |
| 25th Jan 2019 (Fri) | 4,987.00 | 4,996.00 | 4,844.00 | 4,938.00 | 444,852 |
| 24th Jan 2019 (Thu) | 5,022.00 | 5,108.00 | 4,924.00 | 5,000.00 | 293,565 |
| 23rd Jan 2019 (Wed) | 4,956.00 | 5,036.00 | 4,929.00 | 4,995.00 | 331,213 |
| 22nd Jan 2019 (Tue) | 5,076.00 | 5,124.00 | 4,995.00 | 5,078.00 | 399,329 |
| 21st Jan 2019 (Mon) | 5,042.00 | 5,104.00 | 5,036.00 | 5,070.00 | 158,364 |
