Intertek Group Rg
ITRK
GBP
STOCK MARKET:
LSS
Closed
 
...
Large gap with delayed quotes
Official
09/15/2025 - 17:35:16
Bid
09/15/2025 - 18:30:00
Bid
Volume 		Ask
09/15/2025 - 18:30:00
Ask
Volume
46.4200
-0.28 ( -0.60% )
43.0800
10
53.0000
23
More information
Analysis by TheScreener
12.09.2025
Evaluation Slightly positive  
Interest Weak  
Sensibility Low  

History data

Date Local exchange time Volume Price
09/15/2025 17:34 146679 46.8225
09/15/2025 17:29 239 46.5200
09/15/2025 17:29 133 46.5200
09/15/2025 17:29 91 46.5200
09/15/2025 17:29 53 46.5200
09/15/2025 17:29 70 46.5200
09/15/2025 17:29 119 46.5200
09/15/2025 17:29 2 46.5200
09/15/2025 17:29 66 46.5200
09/15/2025 17:29 212 46.5200
09/15/2025 17:29 64 46.5200
09/15/2025 17:29 107 46.5200
09/15/2025 17:29 436 46.5200
09/15/2025 17:29 215 46.5400
09/15/2025 17:29 192 46.5300
09/15/2025 17:29 253 46.5400
09/15/2025 17:28 17 46.5300
09/15/2025 17:28 358 46.5400
09/15/2025 17:28 253 46.5400
09/15/2025 17:28 255 46.5400
09/15/2025 17:28 253 46.5400
09/15/2025 17:28 196 46.5400
09/15/2025 17:28 124 46.5400
09/15/2025 17:28 109 46.5200
09/15/2025 17:28 100 46.5200
09/15/2025 17:28 95 46.5200
09/15/2025 17:28 158 46.5200
09/15/2025 17:28 70 46.5200
09/15/2025 17:28 160 46.5200
09/15/2025 17:28 70 46.5200
09/15/2025 17:28 21 46.5200
09/15/2025 17:28 112 46.5200
09/15/2025 17:27 34 46.5200
09/15/2025 17:27 63 46.5200
09/15/2025 17:27 50 46.5200
09/15/2025 17:27 98 46.5200
09/15/2025 17:27 23 46.5200
09/15/2025 17:27 95 46.5200
09/15/2025 17:27 253 46.5200
09/15/2025 17:27 13 46.5200
09/15/2025 17:27 211 46.5400
09/15/2025 17:26 115 46.5400
09/15/2025 17:26 138 46.5400
09/15/2025 17:26 11 46.5200
09/15/2025 17:26 136 46.5400
09/15/2025 17:26 70 46.5400
09/15/2025 17:26 170 46.5400
09/15/2025 17:26 69 46.5400
09/15/2025 17:26 70 46.5400
09/15/2025 17:26 253 46.5400
09/15/2025 17:25 139 46.5200
09/15/2025 17:25 150 46.5200
09/15/2025 17:25 80 46.5200
09/15/2025 17:25 62 46.5200
09/15/2025 17:25 110 46.5200
09/15/2025 17:24 143 46.5200
09/15/2025 17:24 180 46.5200
09/15/2025 17:24 40 46.5200
09/15/2025 17:24 216 46.5200
09/15/2025 17:24 195 46.5200
09/15/2025 17:24 3 46.5200
09/15/2025 17:24 158 46.5200
09/15/2025 17:24 28 46.5200
09/15/2025 17:23 51 46.5400
09/15/2025 17:23 253 46.5400
09/15/2025 17:23 64 46.5400
09/15/2025 17:23 87 46.5400
09/15/2025 17:23 109 46.5400
09/15/2025 17:23 86 46.5400
09/15/2025 17:23 141 46.5400
09/15/2025 17:23 38 46.5400
09/15/2025 17:22 282 46.5400
09/15/2025 17:22 10 46.5200
09/15/2025 17:21 130 46.5400
09/15/2025 17:21 253 46.5400
09/15/2025 17:21 253 46.5400
09/15/2025 17:21 56 46.5400
09/15/2025 17:21 253 46.5400
09/15/2025 17:21 43 46.5400
09/15/2025 17:21 32 46.5400
09/15/2025 17:21 80 46.5400
09/15/2025 17:21 6 46.5400
09/15/2025 17:21 28 46.5400
09/15/2025 17:21 41 46.5400
09/15/2025 17:21 46 46.5400
09/15/2025 17:21 60 46.5400
09/15/2025 17:21 33 46.5400
09/15/2025 17:21 97 46.5400
09/15/2025 17:21 393 46.5400
09/15/2025 17:21 30 46.5422
09/15/2025 17:19 11 46.5400
09/15/2025 17:19 45 46.5400
09/15/2025 17:19 77 46.5400
09/15/2025 17:19 70 46.5400
09/15/2025 17:19 34 46.5400
09/15/2025 17:19 160 46.5400
09/15/2025 17:19 202 46.5400
09/15/2025 17:18 182 46.5400
09/15/2025 17:18 64 46.5400
09/15/2025 17:18 138 46.5400
09/15/2025 17:18 91 46.5400
09/15/2025 17:18 74 46.5400
09/15/2025 17:18 70 46.5400
09/15/2025 17:18 178 46.5400
09/15/2025 17:18 200 46.5400
09/15/2025 17:17 0 46.5400
09/15/2025 17:16 291 46.5400
09/15/2025 17:16 48 46.5400
09/15/2025 17:16 40 46.5400
09/15/2025 17:16 193 46.5400
09/15/2025 17:15 105 46.5200
09/15/2025 17:15 57 46.5200
09/15/2025 17:15 106 46.5200
09/15/2025 17:15 100 46.5200
09/15/2025 17:15 234 46.5200
09/15/2025 17:15 144 46.5200
09/15/2025 17:15 130 46.5200
09/15/2025 17:15 10 46.5000
09/15/2025 17:15 12 46.5000
09/15/2025 17:15 63 46.5000
09/15/2025 17:15 58 46.5000
09/15/2025 17:15 433 46.5000
09/15/2025 17:15 2 46.5000
09/15/2025 17:12 202 46.5000
09/15/2025 17:12 202 46.5000
09/15/2025 17:12 59 46.5000
09/15/2025 17:12 48 46.5200
09/15/2025 17:12 216 46.5200
09/15/2025 17:12 143 46.5200
09/15/2025 17:12 42 46.5200
09/15/2025 17:11 10 46.5200
09/15/2025 17:11 202 46.5400
09/15/2025 17:11 150 46.5400
09/15/2025 17:11 257 46.5400
09/15/2025 17:09 13 46.5400
09/15/2025 17:09 41 46.5200
09/15/2025 17:08 52 46.5400
09/15/2025 17:08 36 46.5400
09/15/2025 17:08 202 46.5400
09/15/2025 17:08 60 46.5400
09/15/2025 17:07 10 46.5200
09/15/2025 17:07 51 46.5400
09/15/2025 17:07 44 46.5400
09/15/2025 17:07 325 46.5400
09/15/2025 17:06 35 46.5400
09/15/2025 17:06 157 46.5400
09/15/2025 17:06 77 46.5400
09/15/2025 17:05 58 46.5200
09/15/2025 17:04 396 46.5200
09/15/2025 17:04 144 46.5200
09/15/2025 17:04 37 46.5200
09/15/2025 17:04 311 46.5400
09/15/2025 17:04 57 46.5400
09/15/2025 17:04 77 46.5400
09/15/2025 17:04 339 46.5400
09/15/2025 17:04 32 46.5400
09/15/2025 17:04 38 46.5400
09/15/2025 17:04 86 46.5400
09/15/2025 17:04 130 46.5400
09/15/2025 17:04 70 46.5400
09/15/2025 17:03 10 46.5200
09/15/2025 17:02 112 46.5200
09/15/2025 17:02 70 46.5200
09/15/2025 17:02 107 46.5200
09/15/2025 17:02 50 46.5200
09/15/2025 17:02 110 46.5200
09/15/2025 17:02 18 46.5200
09/15/2025 17:02 50 46.5200
09/15/2025 17:02 299 46.5200
09/15/2025 17:02 103 46.5200
09/15/2025 17:02 185 46.5200
09/15/2025 17:02 131 46.5200
09/15/2025 17:00 62 46.5200
09/15/2025 17:00 55 46.5200
09/15/2025 17:00 93 46.5200
09/15/2025 17:00 42 46.5400
09/15/2025 17:00 41 46.5400
09/15/2025 17:00 318 46.5400
09/15/2025 17:00 58 46.5400
09/15/2025 16:59 17 46.54445
09/15/2025 16:59 225 46.5600
09/15/2025 16:58 24 46.5600
09/15/2025 16:58 105 46.5600
09/15/2025 16:58 29 46.5600
09/15/2025 16:58 31 46.5600
09/15/2025 16:58 53 46.5400
09/15/2025 16:57 140 46.5600
09/15/2025 16:56 222 46.5600
09/15/2025 16:56 170 46.5600
09/15/2025 16:55 1 46.55362
09/15/2025 16:55 21 46.5400
09/15/2025 16:55 24 46.5400
09/15/2025 16:55 40 46.5400
09/15/2025 16:55 56 46.5400
09/15/2025 16:55 30 46.5400
09/15/2025 16:55 55 46.5400
09/15/2025 16:55 216 46.5400
09/15/2025 16:55 160 46.5400
09/15/2025 16:54 10 46.5400
09/15/2025 16:54 57 46.5400
09/15/2025 16:54 24 46.5400
09/15/2025 16:54 202 46.5400
09/15/2025 16:54 188 46.5600
09/15/2025 16:54 161 46.5600
09/15/2025 16:54 119 46.5600
09/15/2025 16:53 72 46.5400
09/15/2025 16:53 69 46.5600
09/15/2025 16:52 55 46.5600
09/15/2025 16:52 87 46.5600
09/15/2025 16:52 204 46.5600
09/15/2025 16:51 206 46.5800
09/15/2025 16:51 54 46.5800
09/15/2025 16:51 114 46.5800
09/15/2025 16:51 54 46.5800
09/15/2025 16:51 35 46.5800
09/15/2025 16:50 42 46.6000
09/15/2025 16:50 133 46.6000
09/15/2025 16:50 42 46.6000
09/15/2025 16:50 64 46.6000
09/15/2025 16:49 70 46.6222
09/15/2025 16:49 175 46.6400
09/15/2025 16:48 2 46.6400
09/15/2025 16:48 5 46.6400
09/15/2025 16:48 38 46.6400
09/15/2025 16:48 48 46.6400
09/15/2025 16:48 42 46.6400
09/15/2025 16:48 187 46.6400
09/15/2025 16:48 185 46.6600
09/15/2025 16:48 99 46.6600
09/15/2025 16:47 29 46.6600
09/15/2025 16:47 22 46.6600
09/15/2025 16:47 7 46.6600
09/15/2025 16:47 164 46.6600
09/15/2025 16:47 47 46.6600
09/15/2025 16:47 28 46.6600
09/15/2025 16:47 99 46.6600
09/15/2025 16:47 224 46.6600
09/15/2025 16:46 96 46.6400
09/15/2025 16:46 116 46.6400
09/15/2025 16:46 298 46.6600
09/15/2025 16:46 57 46.6600
09/15/2025 16:46 157 46.6800
09/15/2025 16:46 6 46.6800
09/15/2025 16:46 3 46.6800
09/15/2025 16:46 36 46.6800
09/15/2025 16:46 193 46.6800
09/15/2025 16:46 113 46.6800
09/15/2025 16:46 195 46.6800
09/15/2025 16:46 93 46.6800
09/15/2025 16:45 21 46.6800
09/15/2025 16:45 110 46.6800
09/15/2025 16:45 410 46.6800
09/15/2025 16:44 33 46.6600
09/15/2025 16:44 83 46.6600
09/15/2025 16:44 17 46.6600
09/15/2025 16:44 50 46.6600
09/15/2025 16:44 287 46.6600
09/15/2025 16:44 60 46.6600
09/15/2025 16:44 46 46.6600
09/15/2025 16:43 82 46.6600
09/15/2025 16:43 117 46.6600
09/15/2025 16:43 52 46.6600
09/15/2025 16:41 180 46.6400
09/15/2025 16:40 98 46.6400
09/15/2025 16:40 134 46.6400
09/15/2025 16:40 224 46.6400
09/15/2025 16:40 30 46.6600
09/15/2025 16:39 120 46.6600
09/15/2025 16:39 166 46.6600
09/15/2025 16:38 134 46.6600
09/15/2025 16:38 173 46.6600
09/15/2025 16:38 49 46.6600
09/15/2025 16:38 10 46.6400
09/15/2025 16:38 97 46.6400
09/15/2025 16:38 54 46.6400
09/15/2025 16:36 71 46.6400
09/15/2025 16:36 42 46.6400
09/15/2025 16:36 96 46.6600
09/15/2025 16:36 150 46.6600
09/15/2025 16:36 17 46.6600
09/15/2025 16:36 316 46.6600