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 4,932.00on 23-02-2018 at 16:30:00
Change 0.00 -0.14%
Buy 4,925.00
Sell 4,923.00
Buy / Sell ITRK Shares
Last Trade: Buy 9,692 at 4,932.37p
Day's Volume: 312,610
Last Close: 4,932.00p
Open: 4,954.00p
ISIN: GB0031638363
Day's Range 4,879.00p - 4,954.00p
52wk Range: 3,448.00p - 5,470.00p
Market Capitalisation: £7,960m
VWAP: 0.00p
Shares in Issue: 161m

Recent Trades History Intertek (ITRK)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*9,6924,932.37Ordinary
Delayed publication
17:08:25 - 23-Feb-18
Sell*4414,901.735Ordinary
Delayed publication
17:25:05 - 23-Feb-18
Sell*144,904.92617:40:14 - 23-Feb-18
Buy*1,8704,931.32418:38:31 - 23-Feb-18
Sell*3,9634,909.13118:38:14 - 23-Feb-18
Sell*1784,903.28117:58:18 - 23-Feb-18
Sell*1,7664,903.48117:57:12 - 23-Feb-18
Sell*3454,891.39117:57:11 - 23-Feb-18
Sell*904,900.22217:56:41 - 23-Feb-18
Sell*6764,908.54917:55:34 - 23-Feb-18

Share Price History for Intertek

Time period:
to
Frequency:
Date Open High Low Close Volume
23rd Feb 2018 (Fri)4,954.004,954.004,879.004,932.00521,396
22nd Feb 2018 (Thu)4,978.004,986.004,901.004,939.00813,273
21st Feb 2018 (Wed)4,955.005,020.004,930.005,012.00299,056
20th Feb 2018 (Tue)4,933.004,990.004,927.004,973.00276,581
19th Feb 2018 (Mon)5,012.005,012.004,899.004,905.00255,457
16th Feb 2018 (Fri)4,978.005,012.004,965.004,993.00303,854
15th Feb 2018 (Thu)4,910.004,966.004,910.004,959.00442,754
14th Feb 2018 (Wed)4,835.004,885.004,787.004,851.00348,079
13th Feb 2018 (Tue)4,829.004,861.004,802.004,809.00296,454
12th Feb 2018 (Mon)4,817.004,857.004,797.004,847.00630,997
9th Feb 2018 (Fri)4,769.004,844.004,758.004,774.00447,819
8th Feb 2018 (Thu)4,862.004,870.004,784.004,795.00501,879
7th Feb 2018 (Wed)4,794.004,920.004,768.004,895.00478,059
6th Feb 2018 (Tue)4,774.004,850.004,729.004,801.00587,689
5th Feb 2018 (Mon)4,949.004,974.004,850.004,926.00470,470
2nd Feb 2018 (Fri)4,989.005,014.004,970.004,972.00402,246
1st Feb 2018 (Thu)5,028.005,058.004,974.004,993.00366,763
31st Jan 2018 (Wed)5,050.005,056.005,008.005,024.00753,617
30th Jan 2018 (Tue)5,030.005,066.005,026.005,034.00382,239
29th Jan 2018 (Mon)5,072.005,124.005,018.005,050.00350,708
26th Jan 2018 (Fri)5,056.005,103.005,035.005,070.00514,404
25th Jan 2018 (Thu)5,030.005,090.004,994.005,030.00565,919

News about Intertek (ITRK)

FTSE 100 Latest
Value7,244.41
Change-7.98

Login to your account

Forgot Password?

Not Registered