itim Group (ITIM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/03/2022 109.00p 109.00p 109.00p 109.00p 0
11/03/2022 110.50p 110.50p 109.00p 109.00p 6500
10/03/2022 110.50p 110.50p 109.10p 110.50p 5000
09/03/2022 110.50p 111.69p 109.10p 110.50p 6438
08/03/2022 106.00p 113.00p 106.00p 110.50p 19702
07/03/2022 106.00p 110.00p 106.00p 106.00p 2682
04/03/2022 106.00p 106.00p 106.00p 106.00p 0
03/03/2022 106.00p 106.00p 102.00p 106.00p 472
02/03/2022 106.00p 106.00p 102.00p 106.00p 304
01/03/2022 106.00p 106.00p 106.00p 106.00p 0
28/02/2022 106.00p 106.00p 106.00p 106.00p 0
25/02/2022 106.00p 106.00p 101.00p 106.00p 210000
24/02/2022 102.50p 110.00p 102.00p 106.00p 14300
23/02/2022 102.50p 102.50p 102.01p 102.50p 400
22/02/2022 102.50p 102.50p 102.50p 102.50p 0
21/02/2022 102.50p 103.00p 102.50p 102.50p 21
18/02/2022 102.50p 102.50p 95.00p 102.50p 20000
17/02/2022 102.50p 102.50p 102.50p 102.50p 0
16/02/2022 102.50p 102.50p 102.50p 102.50p 0
15/02/2022 102.50p 102.50p 102.50p 102.50p 0
14/02/2022 103.50p 103.50p 102.00p 102.50p 52038
11/02/2022 103.50p 103.50p 103.50p 103.50p 0
10/02/2022 103.50p 103.50p 103.50p 103.50p 0
09/02/2022 103.50p 103.50p 103.50p 103.50p 0
08/02/2022 103.50p 103.50p 103.50p 103.50p 0
07/02/2022 103.50p 103.50p 103.50p 103.50p 0
04/02/2022 103.50p 103.50p 103.50p 103.50p 0
03/02/2022 103.50p 103.50p 102.00p 103.50p 14
02/02/2022 103.50p 103.50p 103.50p 103.50p 0
01/02/2022 103.50p 103.50p 103.50p 103.50p 0
31/01/2022 103.50p 103.50p 103.50p 103.50p 0
28/01/2022 103.50p 103.50p 102.00p 103.50p 14
27/01/2022 106.00p 106.00p 103.00p 103.50p 8031
26/01/2022 106.00p 106.00p 103.00p 106.00p 3241
25/01/2022 106.00p 106.00p 103.00p 106.00p 2326
24/01/2022 106.00p 106.00p 103.00p 106.00p 1950
21/01/2022 106.00p 106.00p 104.00p 106.00p 1000
20/01/2022 106.00p 106.00p 106.00p 106.00p 0
19/01/2022 106.00p 106.00p 104.00p 106.00p 876
18/01/2022 106.00p 106.00p 103.00p 106.00p 2402
17/01/2022 106.00p 106.00p 103.00p 106.00p 284
14/01/2022 106.00p 106.00p 104.00p 106.00p 2676
13/01/2022 106.00p 109.00p 104.20p 109.00p 192
12/01/2022 106.00p 106.00p 103.00p 106.00p 40019
10/01/2022 106.00p 109.00p 104.20p 109.00p 2038
07/01/2022 106.00p 106.00p 106.00p 106.00p 0
06/01/2022 106.00p 106.00p 103.00p 106.00p 42101
05/01/2022 104.00p 106.00p 103.00p 106.00p 10938
04/01/2022 115.50p 116.00p 104.00p 104.00p 36405
03/01/2022 115.50p 115.50p 115.00p 115.50p 3204
31/12/2021 115.50p 115.50p 115.00p 115.50p 3204
30/12/2021 115.50p 116.00p 115.50p 115.50p 100
29/12/2021 115.50p 115.50p 115.00p 115.50p 2522
28/12/2021 115.50p 115.50p 115.50p 115.50p 0
27/12/2021 115.50p 115.50p 115.50p 115.50p 0
24/12/2021 115.50p 115.50p 115.50p 115.50p 0
23/12/2021 115.50p 115.50p 115.00p 115.50p 2165
22/12/2021 115.50p 115.50p 115.50p 115.50p 0
21/12/2021 116.00p 116.00p 115.00p 115.50p 72595
20/12/2021 116.00p 118.00p 116.00p 116.00p 0
17/12/2021 116.00p 118.00p 116.00p 118.00p 10
16/12/2021 116.00p 116.00p 113.00p 116.00p 5000
15/12/2021 119.00p 122.00p 115.00p 122.00p 14596
14/12/2021 119.00p 122.00p 119.00p 119.00p 2863
13/12/2021 117.50p 123.00p 117.50p 119.00p 11402
10/12/2021 123.00p 125.00p 113.00p 117.50p 25305
09/12/2021 123.00p 123.00p 123.00p 123.00p 0
08/12/2021 123.00p 123.00p 118.10p 123.00p 1213
07/12/2021 123.00p 123.00p 118.10p 123.00p 153
06/12/2021 123.00p 128.00p 118.10p 123.00p 1917
03/12/2021 123.00p 123.00p 123.00p 123.00p 0
02/12/2021 123.00p 123.00p 123.00p 123.00p 0
01/12/2021 123.00p 123.00p 123.00p 123.00p 0
30/11/2021 123.00p 123.00p 123.00p 123.00p 0
29/11/2021 123.00p 125.00p 123.00p 123.00p 1872
26/11/2021 123.00p 125.00p 123.00p 123.00p 514
25/11/2021 123.00p 123.00p 123.00p 123.00p 0
24/11/2021 121.00p 128.00p 121.00p 123.00p 3257
23/11/2021 121.00p 122.92p 121.00p 121.00p 812
22/11/2021 121.00p 121.00p 121.00p 121.00p 0
19/11/2021 121.00p 121.00p 118.40p 121.00p 1256
18/11/2021 121.00p 122.80p 121.00p 121.00p 2000
17/11/2021 121.00p 121.00p 121.00p 121.00p 0
16/11/2021 121.00p 122.80p 121.00p 121.00p 7146
15/11/2021 121.00p 121.00p 118.40p 121.00p 2341
12/11/2021 121.00p 121.00p 118.00p 121.00p 11374
11/11/2021 123.00p 126.00p 119.00p 120.00p 17502
10/11/2021 123.00p 123.00p 123.00p 123.00p 3073
09/11/2021 123.00p 124.50p 123.00p 123.00p 1610
08/11/2021 123.00p 128.00p 123.00p 123.00p 2131
05/11/2021 123.00p 123.00p 123.00p 123.00p 0
04/11/2021 123.00p 123.06p 120.06p 123.00p 5817
03/11/2021 123.00p 123.00p 123.00p 123.00p 813
02/11/2021 123.00p 123.00p 123.00p 123.00p 81
01/11/2021 123.00p 123.00p 123.00p 123.00p 1622
29/10/2021 123.00p 123.00p 123.00p 123.00p 0
28/10/2021 123.00p 123.00p 123.00p 123.00p 0
27/10/2021 123.00p 123.00p 123.00p 123.00p 0
26/10/2021 124.00p 128.00p 120.08p 123.00p 2201
25/10/2021 125.00p 127.70p 122.00p 125.00p 11176
22/10/2021 125.00p 125.00p 125.00p 125.00p 0
21/10/2021 125.00p 125.00p 122.00p 125.00p 3000
20/10/2021 126.00p 128.00p 122.00p 128.00p 2298
19/10/2021 126.00p 128.00p 126.00p 126.00p 153
18/10/2021 126.00p 126.64p 126.00p 126.00p 8785
15/10/2021 126.00p 126.00p 122.08p 126.00p 100
14/10/2021 126.00p 126.00p 126.00p 126.00p 0
13/10/2021 126.00p 126.00p 122.00p 126.00p 72
12/10/2021 126.00p 128.00p 126.00p 126.00p 2193
11/10/2021 126.00p 128.00p 126.00p 126.00p 1671
08/10/2021 126.00p 126.00p 126.00p 126.00p 0
07/10/2021 126.00p 126.00p 122.08p 126.00p 1639
06/10/2021 125.00p 128.40p 125.00p 126.00p 1551
05/10/2021 122.50p 125.00p 120.00p 125.00p 26100
04/10/2021 122.50p 122.50p 120.00p 122.50p 10500
01/10/2021 122.50p 122.50p 121.00p 122.50p 898
30/09/2021 122.50p 122.50p 122.50p 122.50p 0
29/09/2021 122.50p 125.00p 122.50p 122.50p 0
28/09/2021 126.00p 126.00p 115.00p 125.00p 63058
27/09/2021 123.50p 130.00p 123.50p 126.00p 8094
24/09/2021 123.50p 123.50p 122.00p 123.50p 8982
23/09/2021 123.50p 123.50p 122.10p 123.50p 2000
22/09/2021 123.50p 123.50p 123.50p 123.50p 0
21/09/2021 123.50p 123.50p 123.50p 123.50p 0
20/09/2021 123.50p 123.50p 123.50p 123.50p 0
17/09/2021 123.50p 123.50p 123.50p 123.50p 0
16/09/2021 123.50p 123.50p 123.00p 123.50p 60000
15/09/2021 123.50p 123.50p 122.00p 123.50p 6149
14/09/2021 123.50p 123.50p 123.50p 123.50p 0
13/09/2021 123.50p 123.50p 122.30p 123.50p 1817
10/09/2021 123.50p 123.50p 123.50p 123.50p 0
09/09/2021 123.50p 123.50p 123.50p 123.50p 0
08/09/2021 123.50p 123.50p 122.30p 123.50p 2854
07/09/2021 123.50p 123.50p 123.50p 123.50p 0
06/09/2021 123.50p 123.50p 123.50p 123.50p 0
03/09/2021 123.50p 123.50p 123.50p 123.50p 0
02/09/2021 123.50p 123.50p 122.50p 123.50p 12528
01/09/2021 123.50p 123.50p 123.50p 123.50p 0
31/08/2021 123.50p 123.50p 123.50p 123.50p 0
30/08/2021 123.50p 123.50p 123.50p 123.50p 0
27/08/2021 123.50p 123.50p 123.50p 123.50p 0
26/08/2021 123.50p 123.50p 123.50p 123.50p 0
25/08/2021 123.50p 123.50p 123.50p 123.50p 0
24/08/2021 123.50p 123.50p 123.50p 123.50p 0
23/08/2021 126.00p 126.00p 123.50p 123.50p 0
20/08/2021 126.00p 126.00p 126.00p 126.00p 0
19/08/2021 126.00p 126.00p 122.00p 126.00p 4500
18/08/2021 126.00p 126.00p 122.00p 126.00p 1296
17/08/2021 123.50p 126.00p 122.00p 126.00p 3444
16/08/2021 126.00p 126.00p 120.00p 123.50p 6805
13/08/2021 126.00p 126.00p 126.00p 126.00p 0
12/08/2021 122.50p 130.00p 122.50p 126.00p 12748
11/08/2021 122.50p 122.50p 122.50p 122.50p 0
10/08/2021 113.50p 125.00p 113.50p 122.50p 28000
09/08/2021 113.50p 113.50p 112.50p 113.50p 0
06/08/2021 112.50p 112.50p 112.50p 112.50p 0
05/08/2021 112.50p 114.00p 112.50p 112.50p 12357
04/08/2021 112.50p 112.50p 110.00p 112.50p 8018
03/08/2021 112.50p 113.25p 112.50p 112.50p 7778
02/08/2021 115.00p 115.00p 112.00p 112.50p 15267
30/07/2021 115.00p 115.00p 115.00p 115.00p 0
29/07/2021 117.00p 117.00p 115.00p 115.00p 0
28/07/2021 117.00p 117.00p 114.00p 117.00p 1944
27/07/2021 120.00p 120.00p 114.06p 117.00p 3600
26/07/2021 120.00p 120.00p 120.00p 120.00p 0
23/07/2021 119.00p 120.00p 116.00p 120.00p 5000
22/07/2021 119.00p 119.00p 119.00p 119.00p 0
21/07/2021 117.50p 120.00p 117.20p 119.00p 32944
20/07/2021 120.00p 120.00p 114.00p 119.00p 18077
19/07/2021 141.50p 141.50p 115.00p 120.00p 40864
16/07/2021 156.00p 156.00p 137.00p 141.50p 35236
15/07/2021 156.00p 156.00p 156.00p 156.00p 0
14/07/2021 156.00p 156.00p 156.00p 156.00p 0
13/07/2021 156.00p 156.00p 156.00p 156.00p 0
12/07/2021 156.00p 156.00p 156.00p 156.00p 0
09/07/2021 156.00p 156.00p 156.00p 156.00p 0
08/07/2021 156.00p 156.00p 156.00p 156.00p 0
07/07/2021 156.00p 156.00p 156.00p 156.00p 0
06/07/2021 156.00p 156.00p 152.94p 156.00p 323
05/07/2021 156.00p 156.00p 156.00p 156.00p 0
02/07/2021 156.00p 156.00p 152.94p 156.00p 83826
01/07/2021 154.50p 156.00p 153.00p 156.00p 5807
30/06/2021 156.00p 156.00p 150.00p 156.00p 39037
29/06/2021 156.50p 156.50p 153.14p 156.50p 3888
28/06/2021 156.50p 158.00p 150.50p 156.50p 83392

*Close Price adjusted for both dividends and splits