Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Ken Hall in The Motley Fool
- Buy BP (BP.) by Ken Hall in The Motley Fool
- Buy Legal & General Group (LGEN) by John Fieldsend in The Motley Fool
- Buy The Renewables Infrastructure Group Limited (TRIG) by Tom Winnifrith in ShareProphets
- Buy The Renewables Infrastructure Group Limited (TRIG) by Steve Moore in ShareProphets
- Watch Ingenta (ING) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Watch Funding Circle Holdings (FCH) by Mark Hartley in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Hold Persimmon (PSN) by Berenberg
- Buy Atalaya Mining (ATYM) by Berenberg
- Buy Alfa Financial Software Holdings (ALFA) by Berenberg
- Avoid British American Tobacco (BATS) by Royston Wild in The Motley Fool
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Avoid BT Group (BT.A) by Royston Wild in The Motley Fool
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Buy Johnson Matthey (JMAT) by Jefferies
- Hold Zigup (ZIG) by Jefferies
- Watch Solid State (SOLI) by Steve Moore in ShareProphets
- Buy Forterra (FORT) by Jefferies
itim Group (ITIM) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 12/11/2026 | 19.00p | 19.50p | 19.00p | 19.00p | 400 |
| 11/11/2026 | 19.00p | 19.50p | 19.00p | 19.00p | 15 |
| 10/11/2026 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 09/11/2026 | 19.00p | 20.00p | 18.10p | 19.00p | 7645 |
| 06/11/2026 | 18.50p | 19.00p | 18.00p | 19.00p | 93425 |
| 05/11/2026 | 18.50p | 18.50p | 18.33p | 18.50p | 0 |
| 04/11/2026 | 19.25p | 19.50p | 17.50p | 18.50p | 58695 |
| 03/11/2026 | 25.00p | 25.00p | 19.00p | 19.25p | 171640 |
| 02/11/2026 | 25.50p | 25.67p | 25.00p | 25.50p | 74 |
| 30/10/2026 | 25.50p | 25.67p | 23.25p | 25.50p | 7249 |
| 29/10/2026 | 25.50p | 25.50p | 25.10p | 25.50p | 757 |
| 28/10/2026 | 25.50p | 25.50p | 25.33p | 25.50p | 0 |
| 27/10/2026 | 25.50p | 25.50p | 25.10p | 25.50p | 10712 |
| 26/10/2026 | 25.50p | 25.50p | 25.00p | 25.50p | 10138 |
| 23/10/2026 | 25.50p | 26.00p | 25.00p | 25.50p | 266 |
| 22/10/2026 | 25.50p | 25.50p | 25.33p | 25.50p | 0 |
| 21/10/2026 | 25.50p | 25.50p | 25.33p | 25.50p | 0 |
| 20/10/2026 | 25.50p | 25.50p | 25.33p | 25.50p | 0 |
| 19/10/2026 | 26.50p | 26.50p | 24.00p | 25.50p | 11751 |
| 16/10/2026 | 26.50p | 26.50p | 25.75p | 26.50p | 0 |
| 15/10/2026 | 26.50p | 26.50p | 25.00p | 26.50p | 107631 |
| 14/10/2026 | 26.50p | 26.50p | 25.75p | 26.50p | 766 |
| 13/10/2026 | 26.50p | 26.50p | 25.75p | 26.50p | 0 |
| 12/10/2026 | 26.50p | 26.50p | 25.20p | 26.50p | 10000 |
| 09/10/2026 | 26.50p | 28.00p | 25.00p | 26.50p | 264 |
| 08/10/2026 | 26.50p | 26.60p | 25.00p | 26.50p | 641 |
| 07/10/2026 | 26.50p | 26.50p | 25.00p | 26.50p | 824 |
| 06/10/2026 | 26.50p | 26.50p | 25.00p | 26.50p | 515 |
| 05/10/2026 | 26.50p | 26.50p | 25.00p | 26.50p | 192 |
| 02/10/2026 | 26.50p | 26.50p | 25.75p | 26.50p | 0 |
| 01/10/2026 | 26.50p | 26.50p | 25.15p | 26.50p | 2515 |
| 30/09/2026 | 26.50p | 26.50p | 25.15p | 26.50p | 38732 |
| 29/09/2026 | 26.50p | 28.00p | 25.00p | 26.50p | 29781 |
| 28/09/2026 | 26.00p | 28.00p | 25.00p | 26.50p | 143636 |
| 25/09/2026 | 26.00p | 26.75p | 25.25p | 26.00p | 16988 |
| 24/09/2026 | 26.00p | 26.75p | 25.67p | 26.00p | 95 |
| 23/09/2026 | 27.50p | 29.00p | 25.00p | 26.00p | 113447 |
| 22/09/2026 | 21.00p | 29.00p | 21.00p | 27.50p | 333136 |
| 21/09/2026 | 20.50p | 21.00p | 20.50p | 20.50p | 5 |
| 18/09/2026 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 17/09/2026 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 16/09/2026 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 15/09/2026 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 14/09/2026 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 11/09/2026 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 10/09/2026 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 09/09/2026 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 08/09/2026 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 07/09/2026 | 20.50p | 20.50p | 20.05p | 20.50p | 7500 |
| 04/09/2026 | 20.50p | 20.50p | 20.05p | 20.50p | 1501 |
| 03/09/2026 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 02/09/2026 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 01/09/2026 | 21.00p | 21.00p | 18.22p | 20.50p | 51034 |
| 28/08/2026 | 21.00p | 21.00p | 20.00p | 21.00p | 142966 |
| 27/08/2026 | 21.00p | 21.00p | 20.80p | 21.00p | 37053 |
| 26/08/2026 | 21.00p | 21.00p | 20.30p | 21.00p | 1801 |
| 25/08/2026 | 21.50p | 21.50p | 20.80p | 21.00p | 3000 |
| 24/08/2026 | 21.50p | 21.67p | 21.50p | 21.50p | 0 |
| 21/08/2026 | 21.50p | 21.67p | 21.50p | 21.50p | 0 |
| 20/08/2026 | 21.50p | 21.67p | 21.50p | 21.50p | 0 |
| 19/08/2026 | 21.50p | 21.67p | 21.50p | 21.50p | 0 |
| 18/08/2026 | 21.00p | 21.50p | 21.00p | 21.50p | 0 |
| 14/08/2026 | 21.50p | 21.98p | 21.50p | 21.50p | 24017 |
| 13/08/2026 | 24.00p | 24.00p | 21.00p | 21.50p | 113029 |
| 12/08/2026 | 24.00p | 24.50p | 24.00p | 24.00p | 0 |
| 11/08/2026 | 23.50p | 25.00p | 23.50p | 24.00p | 6 |
| 10/08/2026 | 24.00p | 25.00p | 23.00p | 24.00p | 10063 |
| 07/08/2026 | 24.00p | 24.50p | 23.00p | 24.00p | 75000 |
| 06/08/2026 | 24.00p | 24.50p | 24.00p | 24.00p | 0 |
| 05/08/2026 | 24.00p | 24.50p | 23.00p | 24.00p | 505 |
| 04/08/2026 | 24.00p | 24.50p | 23.11p | 24.00p | 1000 |
| 03/08/2026 | 24.00p | 25.00p | 24.00p | 24.00p | 28 |
| 31/07/2026 | 24.00p | 24.50p | 24.00p | 24.00p | 0 |
| 30/07/2026 | 24.00p | 25.00p | 23.10p | 24.00p | 50298 |
| 29/07/2026 | 23.50p | 24.50p | 23.50p | 24.00p | 0 |
| 28/07/2026 | 24.00p | 24.50p | 24.00p | 24.00p | 0 |
| 27/07/2026 | 24.00p | 24.50p | 23.00p | 24.00p | 1049 |
| 24/07/2026 | 24.00p | 25.00p | 24.00p | 24.00p | 37 |
| 23/07/2026 | 23.50p | 24.50p | 23.50p | 24.00p | 0 |
| 22/07/2026 | 24.00p | 24.50p | 24.00p | 24.00p | 49000 |
| 21/07/2026 | 24.00p | 24.33p | 24.00p | 24.00p | 0 |
| 20/07/2026 | 23.50p | 24.33p | 23.00p | 24.00p | 25054 |
| 17/07/2026 | 24.00p | 24.33p | 24.00p | 24.00p | 0 |
| 16/07/2026 | 24.00p | 24.33p | 23.00p | 24.00p | 20 |
| 15/07/2026 | 24.00p | 24.33p | 23.50p | 24.00p | 105054 |
| 14/07/2026 | 24.00p | 24.33p | 24.00p | 24.00p | 0 |
| 13/07/2026 | 24.00p | 24.33p | 24.00p | 24.00p | 0 |
| 10/07/2026 | 24.00p | 24.33p | 24.00p | 24.00p | 0 |
| 09/07/2026 | 24.00p | 24.33p | 24.00p | 24.00p | 0 |
| 08/07/2026 | 24.00p | 24.33p | 24.00p | 24.00p | 0 |
| 07/07/2026 | 24.00p | 24.33p | 24.00p | 24.00p | 0 |
| 06/07/2026 | 24.00p | 24.33p | 24.00p | 24.00p | 0 |
| 03/07/2026 | 24.00p | 24.33p | 23.25p | 24.00p | 25000 |
| 02/07/2026 | 24.00p | 24.33p | 23.25p | 24.00p | 25000 |
| 01/07/2026 | 24.00p | 24.33p | 24.00p | 24.00p | 0 |
| 30/06/2026 | 24.00p | 24.33p | 24.00p | 24.00p | 0 |
| 29/06/2026 | 24.00p | 24.33p | 24.00p | 24.00p | 0 |
| 26/06/2026 | 23.50p | 24.33p | 23.50p | 24.00p | 0 |
| 25/06/2026 | 23.50p | 24.33p | 23.50p | 24.00p | 0 |
| 24/06/2026 | 24.00p | 24.33p | 24.00p | 24.00p | 0 |
| 23/06/2026 | 24.00p | 24.33p | 24.00p | 24.00p | 0 |
| 22/06/2026 | 24.00p | 24.33p | 23.00p | 24.00p | 83 |
| 19/06/2026 | 24.00p | 24.33p | 24.00p | 24.00p | 0 |
| 18/06/2026 | 24.00p | 24.33p | 23.00p | 24.00p | 10015 |
| 17/06/2026 | 24.00p | 24.33p | 22.80p | 24.00p | 25998 |
| 16/06/2026 | 24.00p | 24.33p | 24.00p | 24.00p | 0 |
| 15/06/2026 | 24.00p | 24.33p | 24.00p | 24.00p | 0 |
| 12/06/2026 | 24.00p | 24.33p | 24.00p | 24.00p | 0 |
| 11/06/2026 | 24.00p | 24.60p | 23.25p | 24.00p | 20100 |
| 10/06/2026 | 24.00p | 24.33p | 24.00p | 24.00p | 2000000 |
| 09/06/2026 | 23.50p | 25.00p | 23.50p | 24.00p | 5 |
| 08/06/2026 | 24.00p | 24.33p | 24.00p | 24.00p | 0 |
| 05/06/2026 | 24.00p | 24.33p | 24.00p | 24.00p | 0 |
| 04/06/2026 | 24.00p | 24.33p | 24.00p | 24.00p | 0 |
| 03/06/2026 | 24.00p | 25.00p | 24.00p | 24.00p | 0 |
| 02/06/2026 | 24.00p | 25.00p | 24.00p | 24.00p | 10 |
| 01/06/2026 | 24.00p | 25.00p | 24.00p | 24.00p | 10 |
| 29/05/2026 | 24.00p | 24.33p | 24.00p | 24.00p | 0 |
| 28/05/2026 | 24.00p | 24.33p | 24.00p | 24.00p | 0 |
| 27/05/2026 | 24.00p | 25.00p | 24.00p | 24.00p | 0 |
| 26/05/2026 | 24.00p | 25.00p | 23.00p | 24.00p | 10 |
| 22/05/2026 | 24.00p | 24.33p | 24.00p | 24.00p | 0 |
| 21/05/2026 | 24.00p | 24.33p | 24.00p | 24.00p | 0 |
| 20/05/2026 | 24.00p | 24.33p | 24.00p | 24.00p | 0 |
| 19/05/2026 | 24.00p | 24.00p | 24.00p | 24.00p | 10 |
| 18/05/2026 | 24.00p | 25.00p | 23.00p | 24.00p | 33 |
| 15/05/2026 | 24.00p | 24.33p | 24.00p | 24.00p | 0 |
| 14/05/2026 | 24.00p | 25.00p | 23.25p | 24.00p | 78012 |
| 13/05/2026 | 24.00p | 25.00p | 24.00p | 24.00p | 1992 |
| 12/05/2026 | 24.00p | 24.33p | 24.00p | 24.00p | 0 |
| 11/05/2026 | 24.00p | 25.00p | 24.00p | 24.00p | 27 |
| 08/05/2026 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 07/05/2026 | 24.00p | 24.33p | 24.00p | 24.00p | 0 |
| 06/05/2026 | 24.00p | 24.33p | 24.00p | 24.00p | 0 |
| 05/05/2026 | 23.50p | 25.00p | 23.50p | 24.00p | 10 |
| 01/05/2026 | 24.00p | 25.00p | 24.00p | 24.00p | 968 |
| 30/04/2026 | 24.00p | 24.33p | 24.00p | 24.00p | 0 |
| 29/04/2026 | 24.00p | 24.00p | 23.00p | 24.00p | 10 |
| 28/04/2026 | 24.00p | 24.33p | 24.00p | 24.00p | 0 |
| 27/04/2026 | 24.00p | 25.00p | 24.00p | 24.00p | 20 |
| 24/04/2026 | 24.00p | 24.00p | 23.23p | 24.00p | 14 |
| 23/04/2026 | 24.00p | 24.33p | 24.00p | 24.00p | 0 |
| 22/04/2026 | 24.00p | 24.33p | 24.00p | 24.00p | 0 |
| 21/04/2026 | 24.00p | 24.00p | 23.00p | 24.00p | 124 |
| 20/04/2026 | 24.00p | 25.00p | 24.00p | 24.00p | 173 |
| 17/04/2026 | 24.00p | 24.33p | 24.00p | 24.00p | 0 |
| 16/04/2026 | 24.00p | 24.33p | 24.00p | 24.00p | 0 |
| 15/04/2026 | 23.50p | 25.00p | 23.50p | 24.00p | 15009 |
| 14/04/2026 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 13/04/2026 | 23.50p | 24.00p | 23.50p | 23.50p | 5 |
| 10/04/2026 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 09/04/2026 | 23.50p | 24.00p | 23.15p | 23.50p | 1753 |
| 08/04/2026 | 23.50p | 24.00p | 23.50p | 23.50p | 40005 |
| 07/04/2026 | 23.50p | 23.85p | 23.50p | 23.50p | 10000 |
| 02/04/2026 | 23.00p | 25.00p | 23.00p | 23.50p | 45080 |
| 01/04/2026 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 31/03/2026 | 26.50p | 28.00p | 24.00p | 24.00p | 11516 |
| 30/03/2026 | 26.50p | 28.00p | 26.50p | 26.50p | 8 |
| 27/03/2026 | 26.50p | 27.00p | 26.50p | 26.50p | 0 |
| 26/03/2026 | 26.50p | 28.00p | 25.00p | 26.50p | 26 |
| 25/03/2026 | 26.50p | 28.00p | 26.50p | 26.50p | 22 |
| 24/03/2026 | 26.50p | 27.00p | 26.50p | 26.50p | 0 |
| 23/03/2026 | 26.50p | 28.00p | 26.50p | 26.50p | 4 |
| 20/03/2026 | 26.50p | 26.50p | 25.75p | 26.50p | 0 |
| 19/03/2026 | 29.00p | 30.00p | 25.00p | 26.50p | 20008 |
| 18/03/2026 | 27.50p | 30.00p | 25.75p | 29.00p | 92220 |
| 17/03/2026 | 33.00p | 33.00p | 33.00p | 34.00p | 12000 |
| 16/03/2026 | 32.00p | 34.00p | 32.00p | 33.00p | 24 |
| 13/03/2026 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
| 12/03/2026 | 33.00p | 33.00p | 33.00p | 33.00p | 3 |
| 11/03/2026 | 35.00p | 35.50p | 33.00p | 33.00p | 3063 |
| 10/03/2026 | 35.00p | 35.50p | 35.00p | 35.00p | 15000 |
| 09/03/2026 | 35.00p | 37.00p | 35.00p | 35.00p | 79 |
| 06/03/2026 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
| 05/03/2026 | 35.00p | 35.50p | 35.00p | 35.00p | 5 |
| 04/03/2026 | 35.00p | 35.50p | 35.00p | 35.00p | 1 |
| 03/03/2026 | 35.00p | 35.00p | 33.00p | 35.00p | 1100 |
| 02/03/2026 | 35.00p | 35.50p | 35.00p | 35.00p | 23000 |
| 27/02/2026 | 35.00p | 35.00p | 33.00p | 35.00p | 172 |
| 26/02/2026 | 36.00p | 36.33p | 35.00p | 35.00p | 0 |
| 25/02/2026 | 36.00p | 37.00p | 34.00p | 36.00p | 10003 |
| 24/02/2026 | 37.50p | 38.00p | 36.00p | 36.00p | 11533 |
| 23/02/2026 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 20/02/2026 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 19/02/2026 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 18/02/2026 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 17/02/2026 | 41.00p | 42.00p | 37.50p | 37.50p | 37580 |
| 16/02/2026 | 42.50p | 44.00p | 40.00p | 41.00p | 5010 |
| 13/02/2026 | 42.50p | 45.00p | 40.00p | 42.50p | 3001 |
| 12/02/2026 | 42.50p | 42.50p | 41.67p | 42.50p | 0 |
| 11/02/2026 | 44.50p | 44.50p | 40.00p | 42.50p | 93 |
| 10/02/2026 | 42.50p | 45.00p | 42.50p | 42.50p | 1 |
| 09/02/2026 | 42.50p | 42.50p | 40.00p | 42.50p | 3701 |
| 06/02/2026 | 43.50p | 45.00p | 42.00p | 42.50p | 2047 |
| 05/02/2026 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
| 04/02/2026 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
| 03/02/2026 | 44.00p | 45.00p | 43.04p | 43.50p | 3003 |
| 02/02/2026 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 30/01/2026 | 46.00p | 46.00p | 44.00p | 44.00p | 0 |
*Close Price adjusted for both dividends and splits