itim Group (ITIM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
14/02/2024 21.00p 21.00p 20.67p 21.00p 0
13/02/2024 21.00p 21.96p 21.00p 21.00p 182
12/02/2024 21.00p 22.00p 21.00p 21.00p 4
09/02/2024 21.00p 21.00p 20.67p 21.00p 0
08/02/2024 21.00p 21.00p 20.67p 21.00p 0
07/02/2024 21.00p 21.00p 20.67p 21.00p 0
06/02/2024 21.00p 21.70p 21.00p 21.00p 9026
05/02/2024 21.00p 21.00p 21.00p 21.00p 0
02/02/2024 21.00p 21.00p 21.00p 21.00p 0
01/02/2024 21.00p 21.50p 21.00p 21.00p 0
31/01/2024 20.50p 22.00p 20.00p 21.50p 0
30/01/2024 20.50p 21.00p 20.00p 21.00p 0
29/01/2024 20.50p 21.00p 20.50p 21.00p 25000
26/01/2024 20.50p 20.60p 19.00p 20.50p 52000
25/01/2024 20.50p 21.00p 20.50p 20.50p 0
24/01/2024 20.00p 20.50p 19.00p 20.50p 15000
23/01/2024 20.00p 22.00p 18.00p 20.00p 34504
22/01/2024 20.00p 20.40p 20.00p 20.00p 0
19/01/2024 20.00p 21.00p 20.00p 20.00p 0
18/01/2024 20.00p 20.40p 20.00p 20.00p 0
17/01/2024 20.00p 20.40p 20.00p 20.00p 0
16/01/2024 20.00p 22.00p 20.00p 20.00p 28
15/01/2024 20.00p 20.00p 18.50p 20.00p 16758
12/01/2024 20.00p 20.40p 20.00p 20.00p 0
11/01/2024 20.00p 20.40p 20.00p 20.00p 0
10/01/2024 20.00p 20.40p 20.00p 20.00p 0
09/01/2024 20.00p 20.00p 19.32p 20.00p 3925
08/01/2024 20.00p 20.40p 20.00p 20.00p 0
05/01/2024 20.00p 20.40p 20.00p 20.00p 0
04/01/2024 20.00p 20.40p 20.00p 20.00p 0
03/01/2024 20.00p 22.00p 20.00p 20.00p 183
02/01/2024 20.00p 20.40p 20.00p 20.00p 0
29/12/2023 20.00p 20.40p 20.00p 20.00p 0
28/12/2023 20.00p 22.00p 20.00p 20.00p 276
27/12/2023 20.00p 21.00p 20.00p 20.00p 4
22/12/2023 20.00p 20.40p 20.00p 20.00p 0
21/12/2023 20.00p 20.40p 20.00p 20.00p 0
20/12/2023 20.00p 20.40p 20.00p 20.00p 0
19/12/2023 20.00p 20.40p 20.00p 20.00p 0
18/12/2023 20.00p 20.00p 20.00p 20.00p 0
15/12/2023 20.00p 20.00p 20.00p 20.00p 0
14/12/2023 20.00p 20.00p 20.00p 20.00p 0
13/12/2023 20.00p 20.00p 19.60p 20.00p 0
12/12/2023 20.00p 20.00p 19.60p 20.00p 0
11/12/2023 20.00p 20.00p 19.60p 20.00p 0
08/12/2023 19.00p 19.60p 18.50p 19.00p 0
07/12/2023 19.00p 19.90p 19.00p 19.00p 25000
06/12/2023 20.50p 20.50p 19.00p 19.00p 36059
05/12/2023 20.50p 20.50p 19.30p 20.50p 5182
04/12/2023 20.50p 21.10p 20.50p 20.50p 2316
01/12/2023 20.50p 20.50p 19.30p 20.50p 4403
30/11/2023 20.50p 20.50p 20.50p 20.50p 0
29/11/2023 20.50p 20.50p 20.50p 20.50p 0
28/11/2023 20.50p 20.50p 20.50p 20.50p 0
27/11/2023 20.50p 20.50p 20.50p 20.50p 0
24/11/2023 20.50p 20.50p 20.50p 20.50p 0
23/11/2023 20.50p 20.50p 19.50p 20.50p 5185
22/11/2023 20.50p 20.50p 20.50p 20.50p 0
21/11/2023 20.50p 20.50p 19.50p 20.50p 744
20/11/2023 20.50p 20.50p 19.50p 20.50p 22
17/11/2023 20.50p 20.50p 20.50p 20.50p 0
16/11/2023 18.50p 20.50p 18.00p 20.50p 217119
15/11/2023 18.50p 18.50p 18.33p 18.50p 0
14/11/2023 18.50p 18.50p 18.33p 18.50p 0
13/11/2023 18.50p 18.50p 18.33p 18.50p 0
10/11/2023 18.50p 18.50p 18.50p 18.50p 19016
09/11/2023 18.50p 19.00p 18.50p 18.50p 5000
08/11/2023 18.50p 19.00p 18.50p 18.50p 10000
07/11/2023 18.50p 18.67p 18.50p 18.50p 0
06/11/2023 18.00p 18.50p 18.00p 18.50p 50925
03/11/2023 18.00p 18.00p 18.00p 18.00p 0
02/11/2023 20.50p 20.50p 18.00p 18.50p 55000
01/11/2023 20.50p 20.50p 20.00p 20.50p 3815
31/10/2023 20.50p 22.00p 20.50p 20.50p 20000
30/10/2023 20.50p 21.33p 20.50p 20.50p 0
27/10/2023 20.50p 21.33p 20.50p 20.50p 0
26/10/2023 20.50p 21.33p 20.50p 20.50p 0
25/10/2023 20.50p 20.50p 18.00p 20.50p 15000
24/10/2023 20.50p 20.50p 19.50p 20.50p 170000
23/10/2023 20.50p 21.20p 20.50p 21.20p 3100
20/10/2023 20.50p 21.33p 20.50p 20.50p 0
19/10/2023 20.50p 20.50p 18.50p 20.50p 823
18/10/2023 20.50p 21.33p 20.50p 20.50p 0
17/10/2023 20.50p 21.50p 20.50p 20.50p 15000
16/10/2023 20.50p 20.50p 19.67p 20.50p 0
13/10/2023 20.50p 20.50p 19.67p 20.50p 0
12/10/2023 20.50p 20.50p 19.67p 20.50p 0
11/10/2023 20.50p 20.50p 19.67p 20.50p 0
10/10/2023 24.00p 24.00p 20.00p 20.50p 98764
09/10/2023 24.00p 24.00p 24.00p 24.00p 0

*Close Price adjusted for both dividends and splits