1. Share Prices

  2. Itim Group PLC (ITIM)

35.00p+0.00 (+0.00%)10 May 2024, 11:12
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Itim Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 10, 202435.00p33.40p33.40p35.00p417
May 9, 202435.00p37.00p37.00p35.00p8
Apr 29, 202435.00p33.40p33.40p35.00p300
Apr 25, 202437.50p33.00p33.00p35.00p7,588
Apr 24, 202437.50p35.50p35.50p37.50p200
Apr 23, 202442.50p44.00p36.00p37.50p30,171
Apr 19, 202441.50p41.80p41.80p41.50p358
Apr 18, 202443.50p42.11p38.12p41.50p18,203
Apr 16, 202445.00p47.00p43.08p43.50p5,510
Apr 12, 202445.00p47.00p46.80p45.00p158
Apr 11, 202445.00p47.00p47.00p45.00p89
Apr 10, 202445.00p47.00p47.00p45.00p21
Apr 9, 202445.00p46.80p46.80p45.00p2
Apr 5, 202445.00p43.80p43.80p45.00p15
Apr 4, 202446.00p45.50p45.50p45.00p2,645
Apr 2, 202446.00p45.40p45.20p46.00p2,172
Mar 28, 202446.00p45.40p44.20p46.00p20
Mar 26, 202446.00p47.00p47.00p46.00p417
Mar 22, 202446.00p45.00p45.00p46.00p65
Mar 20, 202446.00p45.50p45.40p46.00p4,046
Mar 19, 202446.00p47.00p45.00p46.00p550,221
Mar 18, 202444.50p48.97p42.00p46.00p17,543
Mar 15, 202443.50p45.00p41.20p44.50p3,689
Mar 14, 202437.00p45.99p39.00p43.50p22,972
Mar 13, 202436.00p38.00p36.98p37.00p2,272
Mar 12, 202436.00p37.00p35.00p36.00p356,041
Mar 11, 202432.50p36.50p33.00p36.00p21,085
Mar 8, 202434.00p33.04p33.00p34.00p2,618
Mar 4, 202433.00p35.00p34.80p34.80p623
Feb 29, 202432.50p35.00p30.20p33.00p4,700
Feb 28, 202434.50p36.00p30.20p30.20p31,624
Feb 27, 202425.50p43.00p25.40p37.00p339,859
Feb 21, 202421.50p22.00p22.00p21.50p45
Feb 20, 202421.50p20.30p20.30p21.50p15,000
Feb 19, 202421.50p20.30p20.30p21.50p182
Feb 15, 202421.00p20.32p20.32p21.00p296
Feb 13, 202421.00p21.96p21.96p21.00p182
Feb 12, 202421.00p22.00p22.00p21.00p4
Feb 6, 202421.00p21.70p21.70p21.00p9,026
Jan 29, 202420.50p20.90p20.90p21.00p25,000
Jan 26, 202420.50p20.60p19.00p20.50p52,000
Jan 24, 202420.00p20.00p19.00p20.50p15,000
Jan 23, 202420.00p22.00p18.00p20.00p34,504
Jan 16, 202420.00p22.00p22.00p20.00p28
Jan 15, 202420.00p18.50p18.50p20.00p16,758
Jan 9, 202420.00p19.32p19.32p20.00p3,925
Jan 3, 202420.00p22.00p22.00p20.00p183
Dec 28, 202320.00p22.00p21.00p20.00p276
Dec 27, 202320.00p21.00p21.00p20.00p4
Dec 7, 202319.00p19.90p19.90p19.00p25,000
123
Showing 1 to 50 of 124

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC830.007.10
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC71.804.06
Tbc Bank Group PLC3,000.003.63
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11
Risers/fallers data from previous trading day. Today's data available from 8:15am.