Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Intertek Group Share Price
Intertek Group Share Trades

Intertek Group Share Trades

Intertek Group share trades.

The following table shows today's trades for Intertek Group. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).
ITRK.L
Share PriceITRK.L
ChartsITRK.L
TradesITRK.L
HistoryCompare
ITRK.LITRK.L
Share NewsITRK.L
RNSITRK.L
Accounts
Time / Date Trade Price Volume Buy / Sell Bid Ask
17:52:45 - 26-Apr-24 4,932.956 233 Unknown* 4,946.00 4,950.00
17:28:26 - 26-Apr-24 4,903.909 500 Unknown* 4,946.00 4,950.00
17:13:22 - 26-Apr-24 4,898.49 1 Unknown* 4,946.00 4,950.00
17:12:56 - 26-Apr-24 4,896.49 7 Unknown* 4,946.00 4,950.00
17:12:37 - 26-Apr-24 4,903.423 163 Unknown* 4,946.00 4,950.00
17:09:00 - 26-Apr-24 4,923.389 3,269 Unknown* 4,946.00 4,950.00
17:08:20 - 26-Apr-24 4,898.00 86 Unknown* 4,946.00 4,950.00
17:07:41 - 26-Apr-24 4,918.643 7,509 Unknown* 4,946.00 4,950.00
17:03:54 - 26-Apr-24 4,911.99 893 Unknown* 4,946.00 4,950.00
17:03:54 - 26-Apr-24 4,909.189 880 Unknown* 4,946.00 4,950.00
17:00:01 - 26-Apr-24 4,948.00 799 Unknown* 4,946.00 4,950.00
16:41:53 - 26-Apr-24 4,901.50 30 Unknown* 4,946.00 4,950.00
16:37:13 - 26-Apr-24 4,936.008 35 Unknown* 4,946.00 4,950.00
16:32:43 - 26-Apr-24 4,897.25 8 Unknown* 4,946.00 4,950.00
16:29:09 - 26-Apr-24 4,947.012 259 Unknown* 4,946.00 4,950.00
16:29:09 - 26-Apr-24 4,947.01 619 Unknown* 4,946.00 4,950.00
16:25:25 - 26-Apr-24 4,948.00 2,353 Unknown* 4,946.00 4,950.00
16:22:51 - 26-Apr-24 4,945.46 620 Unknown* 4,946.00 4,950.00
16:20:41 - 26-Apr-24 4,912.533 90 Unknown* 4,946.00 4,950.00
16:19:52 - 26-Apr-24 4,912.679 117 Unknown* 4,946.00 4,950.00
16:19:32 - 26-Apr-24 4,904.687 115 Unknown* 4,946.00 4,950.00
16:18:52 - 26-Apr-24 4,930.848 99 Unknown* 4,946.00 4,950.00
16:13:05 - 26-Apr-24 4,946.996 2,446 Unknown* 4,946.00 4,950.00
16:13:05 - 26-Apr-24 4,947.963 12,470 Unknown* 4,946.00 4,950.00
16:05:37 - 26-Apr-24 4,917.963 17 Unknown* 4,946.00 4,950.00
16:04:19 - 26-Apr-24 4,897.657 100 Unknown* 4,946.00 4,950.00
15:57:02 - 26-Apr-24 4,902.147 46 Unknown* 4,946.00 4,950.00
15:46:34 - 26-Apr-24 4,935.397 2,871 Unknown* 4,946.00 4,950.00
15:44:47 - 26-Apr-24 4,934.784 1,473 Unknown* 4,946.00 4,950.00
15:35:18 - 26-Apr-24 4,948.00 155,993 Buy* 4,946.00 4,950.00
15:29:43 - 26-Apr-24 4,948.00 6 Sell* 4,948.00 4,952.00
15:29:43 - 26-Apr-24 4,948.00 1 Sell* 4,948.00 4,952.00
15:29:35 - 26-Apr-24 4,948.00 144 Buy* 4,946.00 4,948.00
15:29:35 - 26-Apr-24 4,948.00 74 Sell* 4,946.00 4,950.00
15:29:35 - 26-Apr-24 4,948.00 60 Sell* 4,946.00 4,950.00
15:29:35 - 26-Apr-24 4,948.00 19 Sell* 4,948.00 4,950.00
15:29:06 - 26-Apr-24 4,950.00 72 Sell* 4,950.00 4,952.00
15:29:06 - 26-Apr-24 4,950.00 5 Sell* 4,950.00 4,952.00
15:29:06 - 26-Apr-24 4,950.00 13 Sell* 4,950.00 4,952.00
15:29:06 - 26-Apr-24 4,950.00 36 Sell* 4,950.00 4,952.00
15:28:09 - 26-Apr-24 4,950.00 11 Unknown* 4,950.00 4,952.00
15:27:38 - 26-Apr-24 4,952.00 29 Sell* 4,952.00 4,954.00
15:27:38 - 26-Apr-24 4,952.00 52 Sell* 4,952.00 4,954.00
15:27:38 - 26-Apr-24 4,952.00 19 Sell* 4,952.00 4,954.00
15:27:38 - 26-Apr-24 4,952.00 67 Sell* 4,952.00 4,954.00
15:27:18 - 26-Apr-24 4,954.00 144 Buy* 4,952.00 4,954.00
15:27:16 - 26-Apr-24 4,954.00 9 Buy* 4,952.00 4,954.00
15:27:16 - 26-Apr-24 4,954.00 19 Buy* 4,952.00 4,954.00
15:26:52 - 26-Apr-24 4,954.00 20 Sell* 4,954.00 4,956.00
15:26:52 - 26-Apr-24 4,954.00 5 Sell* 4,954.00 4,956.00
15:26:52 - 26-Apr-24 4,954.00 14 Sell* 4,954.00 4,956.00
15:26:52 - 26-Apr-24 4,954.00 96 Sell* 4,954.00 4,956.00
15:26:52 - 26-Apr-24 4,954.00 68 Sell* 4,954.00 4,956.00
15:26:52 - 26-Apr-24 4,954.00 242 Sell* 4,954.00 4,956.00
15:26:52 - 26-Apr-24 4,954.00 9 Sell* 4,954.00 4,956.00
15:26:52 - 26-Apr-24 4,954.00 16 Sell* 4,954.00 4,956.00
15:25:50 - 26-Apr-24 4,956.00 34 Sell* 4,956.00 4,958.00
15:25:50 - 26-Apr-24 4,956.00 1 Sell* 4,956.00 4,958.00
15:25:31 - 26-Apr-24 4,956.00 20 Buy* 4,954.00 4,956.00
15:25:31 - 26-Apr-24 4,956.00 90 Buy* 4,954.00 4,956.00
15:25:31 - 26-Apr-24 4,956.00 11 Sell* 4,956.00 4,958.00
15:25:31 - 26-Apr-24 4,956.00 24 Buy* 4,954.00 4,956.00
15:25:31 - 26-Apr-24 4,956.00 66 Buy* 4,954.00 4,956.00
15:25:31 - 26-Apr-24 4,956.00 4 Sell* 4,956.00 4,958.00
15:25:31 - 26-Apr-24 4,956.00 13 Sell* 4,956.00 4,958.00
15:25:31 - 26-Apr-24 4,956.00 27 Sell* 4,956.00 4,958.00
15:25:31 - 26-Apr-24 4,956.00 14 Sell* 4,956.00 4,958.00
15:25:31 - 26-Apr-24 4,956.00 5 Sell* 4,956.00 4,958.00
15:25:31 - 26-Apr-24 4,956.00 39 Sell* 4,956.00 4,958.00
15:25:31 - 26-Apr-24 4,956.00 30 Sell* 4,956.00 4,958.00
15:24:30 - 26-Apr-24 4,958.00 74 Buy* 4,956.00 4,958.00
15:24:11 - 26-Apr-24 4,956.6849 530 Sell* 4,956.00 4,960.00
15:24:07 - 26-Apr-24 4,958.00 144 Buy* 4,956.00 4,958.00
15:24:07 - 26-Apr-24 4,958.00 38 Sell* 4,958.00 4,960.00
15:24:07 - 26-Apr-24 4,958.00 60 Sell* 4,958.00 4,960.00
15:24:07 - 26-Apr-24 4,958.00 10 Buy* 4,956.00 4,958.00
15:24:07 - 26-Apr-24 4,958.00 10 Buy* 4,956.00 4,958.00
15:23:53 - 26-Apr-24 4,956.00 18 Buy* 4,954.00 4,956.00
15:23:46 - 26-Apr-24 4,956.00 10 Sell* 4,956.00 4,958.00
15:23:46 - 26-Apr-24 4,956.00 31 Buy* 4,954.00 4,956.00
15:23:46 - 26-Apr-24 4,956.00 144 Buy* 4,954.00 4,956.00
15:23:46 - 26-Apr-24 4,956.00 25 Buy* 4,954.00 4,956.00
15:23:46 - 26-Apr-24 4,956.00 106 Buy* 4,954.00 4,956.00
15:23:46 - 26-Apr-24 4,956.00 50 Sell* 4,956.00 4,958.00
15:23:46 - 26-Apr-24 4,956.00 125 Buy* 4,954.00 4,956.00
15:23:46 - 26-Apr-24 4,956.00 6 Buy* 4,954.00 4,956.00
15:21:40 - 26-Apr-24 4,954.00 142 Buy* 4,952.00 4,954.00
15:21:40 - 26-Apr-24 4,954.00 14 Sell* 4,954.00 4,956.00
15:21:40 - 26-Apr-24 4,954.00 60 Sell* 4,954.00 4,956.00
15:21:40 - 26-Apr-24 4,954.00 192 Sell* 4,954.00 4,956.00
15:21:40 - 26-Apr-24 4,954.00 59 Sell* 4,954.00 4,956.00
15:21:40 - 26-Apr-24 4,954.00 70 Sell* 4,954.00 4,956.00
15:21:39 - 26-Apr-24 4,954.00 5 Buy* 4,952.00 4,954.00
15:21:39 - 26-Apr-24 4,954.00 8 Buy* 4,952.00 4,954.00
15:21:39 - 26-Apr-24 4,954.00 62 Buy* 4,952.00 4,954.00
15:21:39 - 26-Apr-24 4,954.00 62 Buy* 4,952.00 4,954.00
15:21:37 - 26-Apr-24 4,954.00 59 Sell* 4,952.00 4,956.00
15:21:37 - 26-Apr-24 4,954.00 6 Sell* 4,954.00 4,956.00
15:21:37 - 26-Apr-24 4,954.00 8 Sell* 4,954.00 4,956.00
15:21:37 - 26-Apr-24 4,954.00 14 Sell* 4,954.00 4,956.00
Top Risers
Share Change
C4x Discry Hdgs (C4XD)12.0027.32%
Oracle Power (ORCP)0.03226.98%
Dillistone (DSG)11.5021.05%
Proteome (PRM)4.1518.23%
Darktrace (DARK)602.0016.44%
Top Fallers
Share Change
Indus Gas (INDI)7.50-36.71%
R&Q Insurance (RQIH)2.26-11.95%
Redx Pharma (REDX)9.00-10%
Aukett Swanke (AUK)1.40-9.68%
Ukrproduct (UKR)2.24-9.68%
Top By Volume
Share Volume
Cap-xx (CPX)0.0855396,386,385
88 Energy (88E)0.1675322,859,061
Mosman Oil Gas (MSMN)0.018270,486,300
Lloyds (LLOY)52.30196,219,976
Beacon Energy. (BCE)0.0575196,198,150

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.