ITE Group (ITE) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. ITE Group

Date Open High Low Close* Volume
21/02/2018 101.34p 103.20p 99.98p 103.20p 104861
20/02/2018 98.12p 100.48p 97.69p 99.98p 391530
19/02/2018 97.63p 100.60p 97.63p 98.49p 43683
16/02/2018 98.87p 102.21p 96.88p 102.21p 488499
15/02/2018 93.04p 98.37p 92.92p 96.39p 107809
14/02/2018 98.12p 99.24p 94.41p 94.41p 846691
13/02/2018 102.21p 102.71p 97.01p 97.87p 261857
12/02/2018 105.06p 105.06p 100.10p 100.10p 128855
09/02/2018 106.17p 108.28p 105.62p 107.04p 215298
08/02/2018 105.18p 106.42p 104.44p 106.17p 151283
07/02/2018 105.18p 105.31p 102.83p 104.44p 54692
06/02/2018 108.28p 108.28p 101.47p 102.95p 329379
05/02/2018 109.02p 109.02p 104.69p 105.43p 125208
02/02/2018 106.67p 111.38p 106.55p 109.40p 298642
01/02/2018 105.06p 107.17p 105.06p 106.79p 198983
31/01/2018 108.28p 108.28p 104.69p 106.92p 103291
30/01/2018 106.17p 106.32p 103.08p 103.70p 116258
29/01/2018 105.68p 108.65p 105.31p 105.68p 76838
26/01/2018 106.92p 110.39p 106.42p 108.16p 309571
25/01/2018 109.15p 111.13p 108.78p 109.77p 314600
24/01/2018 109.89p 110.88p 108.40p 110.88p 153477
23/01/2018 109.52p 111.13p 107.66p 110.26p 230208
22/01/2018 108.40p 109.64p 107.41p 108.40p 354440
19/01/2018 108.40p 108.40p 107.79p 108.28p 79176
18/01/2018 108.28p 108.53p 107.29p 107.91p 80070
17/01/2018 108.03p 108.90p 106.92p 107.91p 273077
16/01/2018 108.40p 109.27p 108.16p 108.40p 78911
15/01/2018 107.79p 109.77p 107.79p 109.15p 37996
12/01/2018 108.53p 109.52p 107.79p 108.03p 111575
11/01/2018 109.27p 109.64p 107.54p 109.27p 220316
10/01/2018 108.78p 109.27p 108.03p 108.03p 1438687
09/01/2018 108.90p 111.01p 107.90p 110.39p 173358
08/01/2018 107.54p 109.40p 107.32p 108.16p 80193
05/01/2018 112.62p 112.62p 107.83p 108.03p 381422
04/01/2018 107.54p 109.89p 107.40p 109.02p 219823
03/01/2018 108.40p 111.87p 108.16p 111.50p 121600
02/01/2018 108.40p 113.11p 108.40p 111.50p 571002
29/12/2017 105.62p 113.83p 105.62p 112.59p 112223
28/12/2017 105.31p 109.80p 105.31p 109.80p 227503
27/12/2017 104.07p 107.94p 104.07p 107.32p 98683
22/12/2017 107.79p 107.94p 106.39p 107.94p 158032
21/12/2017 107.79p 107.94p 105.15p 107.48p 136102
20/12/2017 106.24p 107.79p 104.07p 104.07p 125113
19/12/2017 105.46p 109.33p 105.46p 108.10p 818056
18/12/2017 107.01p 108.40p 106.39p 107.17p 968017
15/12/2017 102.37p 107.17p 102.37p 105.93p 691204
14/12/2017 106.86p 107.17p 104.53p 105.31p 162859
13/12/2017 109.49p 109.49p 105.93p 106.39p 130550
12/12/2017 109.02p 109.33p 106.61p 108.40p 258712
11/12/2017 109.18p 110.57p 108.40p 109.18p 177296
08/12/2017 110.57p 111.19p 109.49p 110.57p 53169
07/12/2017 111.35p 111.50p 110.26p 111.04p 102052
06/12/2017 110.26p 111.35p 109.02p 111.04p 103076
05/12/2017 109.49p 111.50p 109.49p 110.73p 180613
04/12/2017 110.88p 111.04p 109.12p 109.64p 60500
01/12/2017 110.42p 113.67p 109.02p 112.12p 215749
30/11/2017 109.18p 113.98p 108.87p 113.98p 479827
29/11/2017 108.40p 111.66p 108.40p 109.64p 119158
28/11/2017 111.97p 112.59p 108.40p 108.40p 264890
27/11/2017 112.59p 112.74p 111.04p 111.50p 145532
24/11/2017 110.42p 112.74p 109.46p 110.88p 566411
23/11/2017 110.57p 111.97p 106.55p 111.35p 103547
22/11/2017 107.94p 112.59p 107.94p 111.50p 295927
21/11/2017 109.02p 109.02p 106.24p 107.17p 243257
20/11/2017 114.13p 114.13p 106.08p 108.40p 150369
17/11/2017 110.57p 111.50p 108.56p 108.56p 177774
16/11/2017 109.80p 110.73p 109.02p 109.64p 99389
15/11/2017 110.26p 110.88p 108.87p 109.49p 107015
14/11/2017 110.26p 115.22p 109.18p 110.11p 1097273
13/11/2017 111.50p 113.05p 109.18p 110.26p 1622440
10/11/2017 113.36p 114.75p 110.57p 110.57p 132774
09/11/2017 117.08p 117.08p 112.59p 112.59p 124926
08/11/2017 118.94p 119.32p 117.39p 117.39p 283657
07/11/2017 118.32p 119.25p 117.08p 118.16p 145939
06/11/2017 117.23p 122.03p 117.23p 118.32p 269025
03/11/2017 117.70p 121.57p 117.08p 118.47p 210841
02/11/2017 114.91p 121.72p 114.91p 120.95p 175725
01/11/2017 110.88p 120.64p 109.84p 117.54p 2900001
31/10/2017 110.88p 111.04p 109.64p 110.11p 118108
30/10/2017 110.26p 111.19p 109.80p 110.26p 109188
27/10/2017 111.04p 111.19p 110.11p 110.57p 220064
26/10/2017 108.56p 112.43p 108.56p 111.50p 100955
25/10/2017 108.56p 115.68p 108.56p 111.50p 373071
24/10/2017 110.73p 115.22p 108.81p 109.95p 89758
23/10/2017 114.44p 114.44p 108.56p 109.64p 399048
20/10/2017 114.60p 114.91p 112.12p 112.12p 461979
19/10/2017 115.06p 115.22p 109.84p 113.98p 130677
18/10/2017 115.22p 115.22p 112.90p 113.21p 201551
17/10/2017 114.29p 115.22p 113.21p 114.60p 279873
16/10/2017 109.18p 115.22p 109.18p 113.98p 580340
13/10/2017 114.13p 114.13p 110.26p 111.35p 67901
12/10/2017 111.66p 114.29p 110.88p 113.21p 187574
11/10/2017 108.56p 112.74p 108.56p 112.12p 265875
10/10/2017 111.97p 113.05p 110.57p 111.66p 149126
09/10/2017 112.74p 114.44p 111.04p 111.81p 137496
06/10/2017 112.43p 115.22p 112.28p 115.22p 167460
05/10/2017 110.42p 112.90p 110.42p 112.74p 68889
04/10/2017 110.11p 112.74p 110.11p 112.74p 143303
03/10/2017 110.26p 115.22p 110.26p 111.81p 236122
02/10/2017 111.97p 112.12p 105.93p 110.26p 165132
29/09/2017 111.50p 114.29p 108.40p 111.35p 115940
28/09/2017 112.74p 112.90p 111.04p 112.12p 120307
27/09/2017 109.80p 112.74p 109.80p 112.43p 105325
26/09/2017 111.66p 112.74p 111.04p 111.04p 77904
25/09/2017 111.50p 112.74p 111.50p 112.74p 172198
22/09/2017 111.35p 112.74p 109.18p 110.73p 162044
21/09/2017 109.95p 112.43p 108.71p 109.80p 154029
20/09/2017 112.28p 112.74p 108.71p 108.71p 147854
19/09/2017 110.26p 112.74p 109.02p 110.42p 193019
18/09/2017 109.95p 112.74p 109.95p 111.50p 138680
15/09/2017 112.12p 118.01p 109.49p 109.49p 376244
14/09/2017 111.81p 115.84p 111.50p 114.75p 90977
13/09/2017 108.56p 113.21p 108.56p 111.50p 157018
12/09/2017 112.74p 113.98p 109.64p 109.80p 114433
11/09/2017 115.84p 115.84p 112.12p 112.90p 86088
08/09/2017 114.60p 115.99p 111.50p 115.99p 132208
07/09/2017 111.97p 114.60p 111.97p 114.60p 85988
06/09/2017 111.50p 113.05p 111.19p 113.05p 167989
05/09/2017 111.66p 113.05p 110.88p 111.81p 117853
04/09/2017 112.28p 113.05p 109.18p 109.18p 41199
01/09/2017 109.33p 112.43p 109.33p 110.57p 136528
31/08/2017 104.84p 110.26p 104.07p 109.64p 77302
30/08/2017 107.01p 107.17p 103.76p 107.17p 73991
29/08/2017 103.91p 105.31p 101.28p 104.69p 154844
25/08/2017 104.53p 104.69p 102.21p 104.69p 24158
24/08/2017 99.89p 105.31p 99.42p 105.31p 156100
23/08/2017 99.58p 99.73p 97.87p 99.73p 43672
22/08/2017 98.65p 99.42p 97.72p 98.96p 22675
21/08/2017 97.10p 99.11p 96.64p 99.11p 53332
18/08/2017 98.80p 99.11p 96.79p 96.94p 115408
17/08/2017 98.65p 99.58p 97.41p 98.80p 77665
16/08/2017 99.58p 99.58p 96.94p 98.96p 68996
15/08/2017 107.63p 107.63p 97.87p 98.03p 162305
14/08/2017 108.87p 109.02p 102.83p 103.29p 102356
11/08/2017 104.22p 105.93p 102.21p 105.31p 205362
10/08/2017 111.19p 111.19p 105.93p 107.32p 216330
09/08/2017 108.56p 110.11p 107.01p 109.80p 315732
08/08/2017 103.60p 115.06p 103.60p 109.95p 230417
07/08/2017 105.31p 108.40p 105.15p 107.79p 92425
04/08/2017 105.15p 105.93p 104.38p 105.93p 128132
03/08/2017 105.46p 107.32p 104.22p 104.38p 139637
02/08/2017 107.17p 107.17p 106.08p 107.17p 150924
01/08/2017 112.28p 112.28p 107.48p 108.71p 67294
31/07/2017 111.19p 112.74p 108.40p 111.66p 231182
28/07/2017 102.52p 110.42p 101.59p 110.42p 418021
27/07/2017 100.97p 103.29p 100.51p 102.21p 296168
26/07/2017 101.44p 102.21p 99.11p 99.11p 257337
25/07/2017 102.98p 103.14p 100.20p 101.13p 186409
24/07/2017 103.14p 103.14p 99.73p 101.75p 388245
21/07/2017 103.45p 103.45p 99.27p 102.67p 246292
20/07/2017 99.58p 102.21p 98.03p 102.21p 251538
19/07/2017 100.51p 100.51p 98.34p 98.49p 160128
18/07/2017 100.66p 102.06p 99.42p 100.35p 177168
17/07/2017 97.87p 102.21p 97.87p 100.97p 163944
14/07/2017 101.44p 102.21p 99.42p 102.21p 564816
13/07/2017 94.62p 102.21p 94.62p 101.59p 317438
12/07/2017 96.02p 96.02p 93.85p 94.16p 128145
11/07/2017 96.02p 96.33p 94.16p 95.86p 117170
10/07/2017 96.02p 96.02p 94.78p 95.86p 53423
07/07/2017 94.31p 96.79p 94.31p 95.86p 84196
06/07/2017 94.31p 96.02p 94.16p 96.02p 125060
05/07/2017 94.16p 96.17p 94.00p 95.09p 189699
04/07/2017 94.16p 95.55p 94.16p 94.31p 35441
03/07/2017 98.96p 98.96p 93.54p 94.16p 411625
30/06/2017 93.54p 96.17p 93.54p 95.40p 277724
29/06/2017 94.47p 95.24p 94.16p 94.78p 71547
28/06/2017 93.54p 95.40p 93.54p 94.93p 110216
27/06/2017 94.16p 94.78p 94.16p 94.62p 69669
26/06/2017 94.62p 96.64p 94.16p 94.16p 35341
23/06/2017 94.31p 97.25p 94.31p 94.93p 66444
22/06/2017 95.55p 97.25p 95.55p 96.33p 59181
21/06/2017 98.96p 98.96p 96.02p 96.48p 77216
20/06/2017 96.02p 96.48p 96.02p 96.33p 138307
19/06/2017 95.24p 99.11p 95.24p 96.48p 80435
16/06/2017 97.10p 97.56p 94.47p 96.33p 1040572
15/06/2017 97.87p 97.87p 94.16p 94.78p 664571
14/06/2017 95.40p 98.96p 95.40p 96.02p 373959
13/06/2017 95.09p 96.02p 94.78p 95.55p 108842
12/06/2017 93.07p 96.02p 93.07p 95.40p 142441
09/06/2017 95.86p 96.02p 94.16p 95.55p 380456
08/06/2017 91.68p 96.94p 91.68p 95.55p 264067
07/06/2017 95.40p 97.41p 95.40p 96.33p 432497
06/06/2017 97.56p 98.18p 96.48p 97.25p 1330739
05/06/2017 94.16p 98.49p 93.07p 97.56p 477720
02/06/2017 98.96p 98.96p 96.17p 97.41p 312082
01/06/2017 96.64p 98.18p 95.55p 97.41p 504744
31/05/2017 97.56p 99.45p 94.78p 97.25p 955110
30/05/2017 102.21p 102.21p 97.87p 97.87p 629362
26/05/2017 101.59p 101.59p 100.51p 100.82p 374038
25/05/2017 100.97p 101.59p 97.25p 100.66p 8675956
24/05/2017 100.35p 102.21p 100.35p 101.44p 190428
23/05/2017 101.13p 102.21p 100.51p 101.59p 167426
22/05/2017 100.51p 102.21p 99.27p 101.75p 121557
19/05/2017 99.11p 102.21p 99.11p 100.97p 2652972
18/05/2017 102.37p 103.18p 99.58p 100.51p 1269994
17/05/2017 102.83p 104.69p 100.61p 101.75p 471128
16/05/2017 106.24p 106.55p 100.47p 103.29p 1434267
15/05/2017 108.40p 110.57p 107.91p 109.02p 132999
12/05/2017 109.49p 109.64p 107.94p 107.94p 121482
11/05/2017 109.95p 110.57p 107.32p 108.25p 130889

*Close Price adjusted for both dividends and splits