itim Group (ITIM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/11/2024 42.50p 43.50p 42.50p 42.50p 0
27/11/2024 43.50p 43.50p 43.50p 43.50p 0
26/11/2024 47.00p 47.00p 41.23p 46.00p 11099
25/11/2024 51.00p 51.00p 47.00p 47.00p 14002
22/11/2024 51.00p 51.00p 51.00p 51.00p 0
21/11/2024 51.00p 51.00p 51.00p 51.00p 0
20/11/2024 51.00p 51.00p 47.08p 51.00p 1850
19/11/2024 51.00p 51.00p 47.08p 51.00p 998
18/11/2024 51.00p 51.00p 51.00p 51.00p 0
15/11/2024 51.10p 53.05p 51.00p 51.00p 3951
14/11/2024 51.10p 51.10p 47.20p 51.10p 89
13/11/2024 51.10p 52.40p 51.10p 51.10p 0
12/11/2024 51.10p 52.40p 51.10p 51.10p 0
11/11/2024 51.10p 52.40p 51.10p 51.10p 0
08/11/2024 51.10p 52.40p 51.10p 51.10p 0
07/11/2024 51.10p 51.10p 47.28p 51.10p 200
06/11/2024 51.50p 51.50p 48.70p 51.50p 1830
05/11/2024 51.50p 51.50p 49.84p 51.50p 404
04/11/2024 51.50p 51.50p 48.00p 51.50p 441
01/11/2024 51.50p 51.50p 50.33p 51.50p 0
31/10/2024 51.50p 51.50p 48.48p 51.50p 1700
30/10/2024 51.50p 52.50p 50.33p 51.50p 0
29/10/2024 53.00p 56.00p 50.00p 52.50p 11050
28/10/2024 53.00p 53.00p 50.60p 53.00p 400
25/10/2024 53.00p 53.00p 53.00p 53.00p 0
24/10/2024 53.00p 53.00p 53.00p 53.00p 0
23/10/2024 53.00p 53.00p 53.00p 53.00p 0
22/10/2024 53.00p 53.00p 53.00p 53.00p 0
21/10/2024 53.00p 53.00p 50.00p 53.00p 81
18/10/2024 53.00p 53.00p 53.00p 53.00p 0
17/10/2024 53.00p 53.00p 50.60p 53.00p 440
16/10/2024 53.00p 53.00p 53.00p 53.00p 0
15/10/2024 53.00p 53.00p 53.00p 53.00p 0
14/10/2024 53.00p 53.00p 53.00p 53.00p 0
11/10/2024 53.00p 53.00p 50.12p 53.00p 10008
10/10/2024 53.00p 56.00p 53.00p 53.00p 1008
09/10/2024 52.00p 53.00p 53.00p 53.00p 0
08/10/2024 53.00p 53.00p 50.00p 53.00p 9
07/10/2024 53.00p 56.00p 51.55p 53.00p 27102
04/10/2024 53.00p 56.00p 50.00p 53.00p 116
03/10/2024 53.00p 56.00p 50.00p 53.00p 173
02/10/2024 53.00p 57.94p 50.33p 53.00p 9170
01/10/2024 52.50p 55.00p 50.10p 53.00p 2080
30/09/2024 47.00p 55.00p 47.00p 52.50p 17721
27/09/2024 46.50p 48.00p 46.50p 47.00p 7975
26/09/2024 46.50p 48.00p 46.50p 46.50p 2503
25/09/2024 41.50p 48.07p 40.00p 46.50p 71706
24/09/2024 38.00p 48.00p 38.00p 41.50p 86498
23/09/2024 35.00p 35.00p 35.00p 35.00p 0
20/09/2024 35.00p 35.00p 33.08p 35.00p 6500
19/09/2024 34.50p 35.00p 34.50p 35.00p 0
18/09/2024 35.00p 35.00p 33.00p 35.00p 9366
17/09/2024 35.00p 35.00p 35.00p 35.00p 0
16/09/2024 35.00p 35.00p 35.00p 35.00p 0
13/09/2024 35.00p 35.00p 35.00p 35.00p 0
12/09/2024 35.00p 35.00p 35.00p 35.00p 0
11/09/2024 35.00p 35.00p 35.00p 35.00p 0
10/09/2024 35.00p 35.00p 35.00p 35.00p 0
09/09/2024 35.00p 35.00p 35.00p 35.00p 0
06/09/2024 35.00p 35.00p 35.00p 35.00p 0
05/09/2024 33.50p 35.00p 33.50p 35.00p 1250
04/09/2024 34.00p 34.96p 34.00p 34.00p 7134
03/09/2024 34.00p 35.00p 33.00p 34.00p 14288
30/08/2024 34.00p 34.00p 34.00p 34.00p 0
29/08/2024 34.00p 34.00p 34.00p 34.00p 0
28/08/2024 34.00p 34.00p 34.00p 34.00p 0
27/08/2024 34.00p 35.00p 33.00p 34.00p 10
23/08/2024 34.00p 34.00p 34.00p 34.00p 0
22/08/2024 34.00p 34.00p 33.00p 34.00p 21
21/08/2024 34.00p 34.00p 34.00p 34.00p 0
20/08/2024 34.00p 34.00p 34.00p 34.00p 0
19/08/2024 34.00p 34.00p 34.00p 34.00p 0
16/08/2024 36.50p 36.50p 32.25p 34.00p 34700
15/08/2024 36.50p 36.50p 36.50p 36.50p 0
14/08/2024 36.50p 36.50p 36.50p 36.50p 0
13/08/2024 36.50p 36.50p 36.50p 36.50p 0
12/08/2024 36.50p 36.50p 36.50p 36.50p 0
09/08/2024 37.00p 37.00p 33.99p 36.50p 3835
08/08/2024 37.00p 37.60p 37.00p 37.00p 0
07/08/2024 37.00p 37.60p 37.00p 37.00p 0
06/08/2024 37.00p 37.60p 37.00p 37.00p 0
05/08/2024 37.00p 37.60p 37.00p 37.00p 0
02/08/2024 37.00p 37.00p 34.00p 37.00p 4
01/08/2024 37.00p 39.00p 37.00p 37.00p 1
31/07/2024 37.00p 37.60p 37.00p 37.00p 0
30/07/2024 37.00p 37.60p 37.00p 37.00p 0
29/07/2024 37.00p 37.60p 37.00p 37.00p 0
26/07/2024 37.00p 37.60p 34.00p 37.00p 21
25/07/2024 37.00p 39.40p 37.00p 37.00p 253
24/07/2024 37.00p 37.00p 34.00p 37.00p 10
23/07/2024 37.00p 37.60p 37.00p 37.00p 0
22/07/2024 37.00p 37.60p 37.00p 37.00p 0
19/07/2024 36.50p 38.00p 36.50p 37.00p 0
18/07/2024 37.00p 37.60p 37.00p 37.00p 0
17/07/2024 37.00p 37.60p 37.00p 37.00p 0
16/07/2024 37.00p 37.00p 34.00p 37.00p 11
15/07/2024 37.00p 37.00p 34.00p 37.00p 4
12/07/2024 37.00p 37.60p 37.00p 37.00p 0
11/07/2024 37.00p 37.60p 37.00p 37.00p 0
10/07/2024 37.00p 40.00p 37.00p 37.00p 50
09/07/2024 37.00p 37.00p 34.00p 37.00p 31
08/07/2024 37.00p 39.00p 37.00p 37.00p 3835
05/07/2024 37.00p 37.60p 37.00p 37.00p 0
04/07/2024 35.50p 40.00p 33.00p 37.00p 32467
03/07/2024 33.00p 33.00p 32.00p 33.00p 0
02/07/2024 33.50p 33.50p 31.00p 33.00p 215
01/07/2024 33.50p 33.50p 32.25p 33.50p 0
28/06/2024 33.50p 33.50p 32.25p 33.50p 0
27/06/2024 33.50p 33.50p 32.25p 33.50p 0
26/06/2024 33.50p 33.50p 31.00p 33.50p 396
25/06/2024 33.50p 36.00p 31.00p 33.50p 14
24/06/2024 33.50p 33.50p 31.00p 33.50p 485
21/06/2024 33.50p 33.50p 32.25p 33.50p 0
20/06/2024 33.50p 34.00p 29.23p 33.50p 9000
19/06/2024 33.50p 33.50p 32.25p 33.50p 0
18/06/2024 33.50p 33.50p 31.00p 33.50p 61
17/06/2024 33.50p 34.75p 33.50p 33.50p 270
14/06/2024 33.50p 33.50p 32.25p 33.50p 0
13/06/2024 33.50p 36.00p 33.50p 33.50p 6
12/06/2024 33.50p 33.50p 32.25p 33.50p 0
11/06/2024 33.50p 33.50p 32.25p 33.50p 0
10/06/2024 33.50p 33.50p 32.25p 33.50p 0
07/06/2024 33.50p 33.50p 32.25p 33.50p 0
06/06/2024 33.50p 33.50p 32.25p 33.50p 0
05/06/2024 33.00p 33.50p 32.00p 33.50p 0
04/06/2024 33.00p 33.00p 31.00p 33.00p 22
03/06/2024 33.00p 33.00p 32.33p 33.00p 0
31/05/2024 33.00p 33.00p 33.00p 33.00p 20000
30/05/2024 33.00p 35.00p 31.00p 33.00p 61
29/05/2024 33.00p 33.67p 33.00p 33.00p 0
28/05/2024 33.00p 35.80p 33.00p 33.00p 1452
24/05/2024 33.00p 33.00p 33.00p 33.00p 442
23/05/2024 34.50p 35.00p 32.00p 33.00p 4874
22/05/2024 36.50p 36.50p 28.00p 34.50p 29648
21/05/2024 36.50p 36.50p 36.00p 36.50p 0
20/05/2024 36.50p 36.50p 36.00p 36.50p 0
17/05/2024 36.50p 36.50p 36.00p 36.50p 0
16/05/2024 37.50p 38.00p 36.50p 36.50p 6561
15/05/2024 36.50p 41.00p 35.00p 37.50p 29169
14/05/2024 35.00p 36.50p 35.00p 35.00p 7000
13/05/2024 35.00p 35.00p 34.33p 35.00p 0
10/05/2024 35.00p 35.00p 33.40p 35.00p 417
09/05/2024 35.00p 37.00p 35.00p 35.00p 8
08/05/2024 35.00p 35.00p 34.33p 35.00p 0
07/05/2024 35.00p 35.00p 34.33p 35.00p 0
03/05/2024 35.00p 35.00p 34.33p 35.00p 0
02/05/2024 35.00p 35.00p 34.33p 35.00p 0
01/05/2024 35.00p 35.00p 34.33p 35.00p 0
30/04/2024 35.00p 35.00p 34.33p 35.00p 0
29/04/2024 35.00p 35.00p 33.40p 35.00p 300
26/04/2024 35.00p 35.00p 34.33p 35.00p 0
25/04/2024 37.50p 37.50p 33.00p 35.00p 7588
24/04/2024 37.50p 37.50p 35.50p 37.50p 200
23/04/2024 42.50p 45.00p 36.00p 37.50p 30171
22/04/2024 41.50p 42.00p 41.50p 41.50p 0
19/04/2024 41.50p 41.80p 41.50p 41.50p 358
18/04/2024 43.50p 43.50p 38.12p 41.50p 18203
17/04/2024 43.50p 43.50p 43.50p 43.50p 0
16/04/2024 45.00p 47.00p 43.08p 43.50p 5510
15/04/2024 45.00p 45.67p 45.00p 45.00p 0
12/04/2024 45.00p 47.00p 45.00p 45.00p 158
11/04/2024 45.00p 47.00p 45.00p 45.00p 89
10/04/2024 45.00p 47.00p 45.00p 45.00p 21
09/04/2024 45.00p 46.80p 45.00p 45.00p 2
08/04/2024 45.00p 45.67p 45.00p 45.00p 0
05/04/2024 45.00p 45.00p 43.80p 45.00p 15
04/04/2024 46.00p 46.00p 45.00p 45.00p 2645
03/04/2024 46.00p 46.33p 46.00p 46.00p 0
02/04/2024 46.00p 46.00p 45.20p 46.00p 2172
28/03/2024 46.00p 46.00p 44.20p 46.00p 20
27/03/2024 46.00p 46.33p 46.00p 46.00p 0
26/03/2024 46.00p 47.00p 46.00p 46.00p 417
25/03/2024 46.00p 46.33p 46.00p 46.00p 0
22/03/2024 46.00p 46.00p 45.00p 46.00p 65
21/03/2024 46.00p 46.33p 46.00p 46.00p 0
20/03/2024 46.00p 46.00p 46.00p 46.00p 4046
19/03/2024 46.00p 47.00p 45.00p 46.00p 550221
18/03/2024 44.50p 48.97p 42.00p 46.00p 17543
15/03/2024 43.50p 45.00p 41.20p 44.50p 3689
14/03/2024 37.00p 45.99p 37.00p 43.50p 22972
13/03/2024 36.00p 38.00p 36.00p 37.00p 2272
12/03/2024 36.00p 37.00p 35.00p 36.00p 356041
11/03/2024 32.50p 36.50p 32.50p 36.00p 21085
08/03/2024 34.00p 34.00p 33.00p 34.00p 2618
07/03/2024 34.00p 34.00p 34.00p 34.00p 0
06/03/2024 34.00p 34.00p 34.00p 34.00p 0
05/03/2024 34.00p 34.00p 34.00p 34.00p 0
04/03/2024 33.00p 35.00p 33.00p 34.80p 623
01/03/2024 33.00p 33.00p 33.00p 33.00p 0
29/02/2024 32.50p 35.00p 30.20p 33.00p 4700
28/02/2024 34.50p 36.00p 30.20p 30.20p 31624
27/02/2024 25.50p 43.00p 25.40p 37.00p 339859
26/02/2024 21.50p 21.50p 20.75p 21.50p 0
23/02/2024 21.50p 21.50p 20.75p 21.50p 0
22/02/2024 21.50p 21.50p 20.75p 21.50p 0
21/02/2024 21.50p 22.00p 21.50p 21.50p 45
20/02/2024 21.50p 21.50p 20.30p 21.50p 15000
19/02/2024 21.50p 21.50p 20.30p 21.50p 182
16/02/2024 21.00p 21.50p 20.50p 21.50p 0
15/02/2024 21.00p 21.00p 20.33p 21.00p 296

*Close Price adjusted for both dividends and splits