Intertek Group plc ITRK
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 5.877,00+7,00 (+%0,12)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 5.875,00 | +%0,09 | GBp 5.870,00 | GBp 5.875,00 | GBp 5.870,00 | 87,28K |
| 2026-09-30 | GBp 5.870,00 | -%0,17 | GBp 5.880,00 | GBp 5.880,00 | GBp 5.870,00 | 2,39M |
| 2026-09-29 | GBp 5.880,00 | +%0,09 | GBp 5.875,00 | GBp 5.880,00 | GBp 5.865,00 | 97,59K |
| 2026-09-28 | GBp 5.875,00 | +%0,26 | GBp 5.860,00 | GBp 5.875,00 | GBp 5.860,00 | 302,33K |
| 2026-09-25 | GBp 5.860,00 | %0,00 | GBp 5.870,00 | GBp 5.875,00 | GBp 5.860,00 | 3,41M |
| 2026-09-24 | GBp 5.860,00 | -%0,09 | GBp 5.870,00 | GBp 5.875,00 | GBp 5.860,00 | 4,06M |
| 2026-09-23 | GBp 5.865,00 | -%0,09 | GBp 5.880,00 | GBp 5.880,00 | GBp 5.865,00 | 478,81K |
| 2026-09-22 | GBp 5.870,00 | %0,00 | GBp 5.870,00 | GBp 5.875,00 | GBp 5.865,00 | 492,36K |
| 2026-09-21 | GBp 5.870,00 | +%0,09 | GBp 5.875,00 | GBp 5.875,00 | GBp 5.865,00 | 1,67M |
| 2026-09-18 | GBp 5.865,00 | +%0,43 | GBp 5.865,00 | GBp 5.870,00 | GBp 5.860,00 | 1,66M |
| 2026-09-17 | GBp 5.840,00 | -%0,68 | GBp 5.880,00 | GBp 5.880,00 | GBp 5.840,00 | 1,31M |
| 2026-09-16 | GBp 5.880,00 | +%0,26 | GBp 5.865,00 | GBp 5.880,00 | GBp 5.860,00 | 484,18K |
| 2026-09-15 | GBp 5.865,00 | +%0,17 | GBp 5.855,00 | GBp 5.865,00 | GBp 5.855,00 | 198,91K |
| 2026-09-14 | GBp 5.855,00 | +%0,09 | GBp 5.850,00 | GBp 5.860,00 | GBp 5.850,00 | 1,21M |
| 2026-09-11 | GBp 5.850,00 | %0,00 | GBp 5.855,00 | GBp 5.860,00 | GBp 5.850,00 | 213,03K |
| 2026-09-10 | GBp 5.850,00 | %0,00 | GBp 5.855,00 | GBp 5.855,73 | GBp 5.845,00 | 242,77K |
| 2026-09-09 | GBp 5.850,00 | %0,00 | GBp 5.850,00 | GBp 5.855,00 | GBp 5.845,00 | 787,51K |
| 2026-09-08 | GBp 5.850,00 | %0,00 | GBp 5.850,00 | GBp 5.860,00 | GBp 5.845,00 | 228,56K |
| 2026-09-07 | GBp 5.850,00 | -%0,17 | GBp 5.860,00 | GBp 5.860,00 | GBp 5.850,00 | 261,62K |
| 2026-09-04 | GBp 5.860,00 | +%0,26 | GBp 5.850,00 | GBp 5.860,00 | GBp 5.845,00 | 518,99K |
| 2026-09-03 | GBp 5.845,00 | %0,00 | GBp 5.850,00 | GBp 5.850,00 | GBp 5.840,00 | 458,75K |
| 2026-09-02 | GBp 5.845,00 | +%0,09 | GBp 5.840,00 | GBp 5.850,00 | GBp 5.840,00 | 932,30K |
| 2026-09-01 | GBp 5.840,00 | -%0,09 | GBp 5.845,00 | GBp 5.850,00 | GBp 5.835,00 | 1,68M |
| 2026-08-28 | GBp 5.845,00 | %0,00 | GBp 5.850,00 | GBp 5.850,00 | GBp 5.840,00 | 478,57K |
| 2026-08-27 | GBp 5.845,00 | %0,00 | GBp 5.845,00 | GBp 5.855,00 | GBp 5.845,00 | 622,17K |
| 2026-08-26 | GBp 5.845,00 | -%0,09 | GBp 5.850,00 | GBp 5.855,00 | GBp 5.845,00 | 423,55K |
| 2026-08-25 | GBp 5.850,00 | +%0,09 | GBp 5.850,00 | GBp 5.850,00 | GBp 5.840,00 | 399,11K |
| 2026-08-24 | GBp 5.845,00 | %0,00 | GBp 5.845,00 | GBp 5.850,00 | GBp 5.840,00 | 284,32K |
| 2026-08-21 | GBp 5.845,00 | +%0,09 | GBp 5.845,00 | GBp 5.845,00 | GBp 5.840,00 | 189,41K |
| 2026-08-20 | GBp 5.840,00 | -%0,09 | GBp 5.850,00 | GBp 5.850,00 | GBp 5.840,00 | 171,51K |
| 2026-08-19 | GBp 5.845,00 | -%0,09 | GBp 5.845,00 | GBp 5.850,00 | GBp 5.840,00 | 859,12K |
| 2026-08-18 | GBp 5.850,00 | -%0,09 | GBp 5.845,00 | GBp 5.860,00 | GBp 5.835,00 | 737,86K |
| 2026-08-17 | GBp 5.855,00 | +%0,26 | GBp 5.840,00 | GBp 5.855,00 | GBp 5.840,00 | 286,02K |
| 2026-08-14 | GBp 5.840,00 | %0,00 | GBp 5.845,00 | GBp 5.845,00 | GBp 5.835,00 | 1,94M |
| 2026-08-13 | GBp 5.840,00 | -%0,09 | GBp 5.845,00 | GBp 5.845,00 | GBp 5.835,00 | 2,64M |
| 2026-08-12 | GBp 5.845,00 | +%0,09 | GBp 5.845,00 | GBp 5.845,00 | GBp 5.835,00 | 1,69M |
| 2026-08-11 | GBp 5.840,00 | %0,00 | GBp 5.840,00 | GBp 5.841,75 | GBp 5.835,00 | 2,26M |
| 2026-08-10 | GBp 5.840,00 | %0,00 | GBp 5.840,00 | GBp 5.840,00 | GBp 5.835,00 | 3,43M |
| 2026-08-07 | GBp 5.840,00 | %0,00 | GBp 5.835,00 | GBp 5.840,00 | GBp 5.835,00 | 2,63M |
| 2026-08-06 | GBp 5.840,00 | %0,00 | GBp 5.845,00 | GBp 5.845,00 | GBp 5.830,00 | 1,93M |
| 2026-08-05 | GBp 5.840,00 | %0,00 | GBp 5.845,00 | GBp 5.855,00 | GBp 5.835,00 | 1,26M |
| 2026-08-04 | GBp 5.840,00 | %0,00 | GBp 5.850,00 | GBp 5.850,00 | GBp 5.835,00 | 601,31K |
| 2026-08-03 | GBp 5.840,00 | %0,00 | GBp 5.845,00 | GBp 5.850,00 | GBp 5.835,00 | 222,22K |
| 2026-07-31 | GBp 5.840,00 | +%0,09 | GBp 5.845,00 | GBp 5.850,00 | GBp 5.830,00 | 536,37K |
| 2026-07-30 | GBp 5.835,00 | +%0,09 | GBp 5.830,00 | GBp 5.850,00 | GBp 5.830,00 | 1,63M |
| 2026-07-29 | GBp 5.830,00 | -%0,09 | GBp 5.830,00 | GBp 5.845,00 | GBp 5.825,00 | 1,32M |
| 2026-07-28 | GBp 5.835,00 | %0,00 | GBp 5.830,00 | GBp 5.845,00 | GBp 5.830,00 | 734,35K |
| 2026-07-27 | GBp 5.835,00 | +%0,26 | GBp 5.845,00 | GBp 5.845,00 | GBp 5.815,00 | 1,32M |
| 2026-07-24 | GBp 5.820,00 | +%0,09 | GBp 5.820,00 | GBp 5.825,00 | GBp 5.815,00 | 502,15K |
| 2026-07-23 | GBp 5.815,00 | -%0,09 | GBp 5.820,00 | GBp 5.830,00 | GBp 5.814,18 | 2,33M |
| 2026-07-22 | GBp 5.820,00 | %0,00 | GBp 5.820,00 | GBp 5.830,00 | GBp 5.820,00 | 1,08M |
| 2026-07-21 | GBp 5.820,00 | %0,00 | GBp 5.825,00 | GBp 5.830,00 | GBp 5.820,00 | 289,55K |
| 2026-07-20 | GBp 5.820,00 | %0,00 | GBp 5.815,00 | GBp 5.825,00 | GBp 5.815,00 | 2,14M |
| 2026-07-17 | GBp 5.820,00 | +%0,09 | GBp 5.820,00 | GBp 5.825,00 | GBp 5.820,00 | 431,56K |
| 2026-07-16 | GBp 5.815,00 | -%0,26 | GBp 5.820,00 | GBp 5.830,00 | GBp 5.815,00 | 485,24K |
| 2026-07-15 | GBp 5.830,00 | +%0,26 | GBp 5.815,00 | GBp 5.840,00 | GBp 5.810,00 | 1,15M |
| 2026-07-14 | GBp 5.815,00 | +%0,09 | GBp 5.810,00 | GBp 5.820,00 | GBp 5.810,00 | 1,69M |
| 2026-07-13 | GBp 5.810,00 | %0,00 | GBp 5.815,00 | GBp 5.820,00 | GBp 5.810,00 | 1,44M |
| 2026-07-10 | GBp 5.810,00 | %0,00 | GBp 5.815,00 | GBp 5.820,00 | GBp 5.810,00 | 1,56M |
| 2026-07-09 | GBp 5.810,00 | %0,00 | GBp 5.810,00 | GBp 5.820,00 | GBp 5.810,00 | 3,26M |
| 2026-07-08 | GBp 5.810,00 | %0,00 | GBp 5.810,00 | GBp 5.815,00 | GBp 5.810,00 | 383,76K |
| 2026-07-07 | GBp 5.810,00 | %0,00 | GBp 5.815,00 | GBp 5.820,00 | GBp 5.810,00 | 2,78M |
| 2026-07-06 | GBp 5.810,00 | -%0,17 | GBp 5.820,00 | GBp 5.820,00 | GBp 5.810,00 | 2,05M |
| 2026-07-03 | GBp 5.820,00 | +%0,09 | GBp 5.815,00 | GBp 5.820,00 | GBp 5.810,00 | 338,35K |
| 2026-07-02 | GBp 5.815,00 | +%0,17 | GBp 5.805,00 | GBp 5.815,00 | GBp 5.805,00 | 4,08M |
| 2026-07-01 | GBp 5.805,00 | %0,00 | GBp 5.800,00 | GBp 5.810,00 | GBp 5.800,00 | 490,14K |
| 2026-06-30 | GBp 5.805,00 | +%0,09 | GBp 5.805,00 | GBp 5.810,00 | GBp 5.800,00 | 864,86K |
| 2026-06-29 | GBp 5.800,00 | -%0,17 | GBp 5.805,00 | GBp 5.810,00 | GBp 5.800,00 | 1,69M |
| 2026-06-26 | GBp 5.810,00 | +%0,35 | GBp 5.800,00 | GBp 5.810,00 | GBp 5.795,00 | 704,73K |
| 2026-06-25 | GBp 5.790,00 | -%0,17 | GBp 5.805,00 | GBp 5.805,00 | GBp 5.790,00 | 2,12M |
| 2026-06-24 | GBp 5.800,00 | -%0,09 | GBp 5.805,00 | GBp 5.810,00 | GBp 5.800,00 | 2,79M |
| 2026-06-23 | GBp 5.805,00 | +%0,09 | GBp 5.800,00 | GBp 5.810,00 | GBp 5.800,00 | 913,90K |
| 2026-06-22 | GBp 5.800,00 | -%0,09 | GBp 5.810,00 | GBp 5.815,00 | GBp 5.800,00 | 5,88M |
| 2026-06-19 | GBp 5.805,00 | -%0,17 | GBp 5.805,00 | GBp 5.820,00 | GBp 5.800,00 | 3,32M |
| 2026-06-18 | GBp 5.815,00 | +%1,66 | GBp 5.695,00 | GBp 5.820,00 | GBp 5.690,00 | 8,85M |
| 2026-06-17 | GBp 5.720,00 | +%0,70 | GBp 5.680,00 | GBp 5.720,29 | GBp 5.680,00 | 618,45K |
| 2026-06-16 | GBp 5.680,00 | +%0,26 | GBp 5.670,00 | GBp 5.730,00 | GBp 5.670,00 | 1,08M |
| 2026-06-15 | GBp 5.665,00 | +%0,09 | GBp 5.660,00 | GBp 5.685,00 | GBp 5.650,00 | 577,92K |
| 2026-06-12 | GBp 5.660,00 | +%1,89 | GBp 5.570,00 | GBp 5.755,00 | GBp 5.570,00 | 4,39M |
| 2026-06-11 | GBp 5.555,00 | +%1,65 | GBp 5.630,00 | GBp 5.645,00 | GBp 5.555,00 | 2,69M |
| 2026-06-10 | GBp 5.465,00 | -%1,09 | GBp 5.530,00 | GBp 5.565,00 | GBp 5.450,00 | 1,05M |
| 2026-06-09 | GBp 5.525,00 | -%0,81 | GBp 5.560,00 | GBp 5.585,00 | GBp 5.525,00 | 875,55K |
| 2026-06-08 | GBp 5.570,00 | +%2,11 | GBp 5.470,00 | GBp 5.585,00 | GBp 5.450,00 | 1,40M |
| 2026-06-05 | GBp 5.455,00 | +%1,21 | GBp 5.400,00 | GBp 5.470,00 | GBp 5.390,00 | 806,34K |
| 2026-06-04 | GBp 5.390,00 | +%1,51 | GBp 5.365,00 | GBp 5.390,00 | GBp 5.325,00 | 2,60M |
| 2026-06-03 | GBp 5.310,00 | -%1,12 | GBp 5.380,00 | GBp 5.390,00 | GBp 5.310,00 | 1,53M |
| 2026-06-02 | GBp 5.370,00 | +%0,28 | GBp 5.370,00 | GBp 5.400,00 | GBp 5.330,00 | 387,89K |
| 2026-06-01 | GBp 5.355,00 | +%0,66 | GBp 5.350,00 | GBp 5.385,00 | GBp 5.330,00 | 652,34K |
| 2026-05-29 | GBp 5.320,00 | -%1,12 | GBp 5.380,00 | GBp 5.400,00 | GBp 5.320,00 | 4,14M |
| 2026-05-28 | GBp 5.380,00 | -%2,45 | GBp 5.420,00 | GBp 5.421,52 | GBp 5.365,00 | 1,31M |