ITE Group (ITE) Share Price

Media Sector

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

Date Open High Low Close* Volume
24/10/2011 109.46p 109.64p 106.05p 109.64p 182657
21/10/2011 108.96p 110.57p 107.17p 108.40p 460785
20/10/2011 106.73p 108.71p 105.99p 106.55p 153068
19/10/2011 107.97p 110.20p 106.73p 107.79p 155633
18/10/2011 109.02p 111.63p 109.02p 109.33p 189565
17/10/2011 113.30p 113.30p 108.53p 110.57p 318258
14/10/2011 112.56p 114.72p 110.14p 112.25p 379827
13/10/2011 113.98p 115.40p 111.56p 112.74p 221793
12/10/2011 109.33p 115.78p 108.40p 114.97p 257489
11/10/2011 108.10p 112.12p 108.10p 110.20p 203779
10/10/2011 107.17p 109.02p 105.37p 109.02p 222526
07/10/2011 106.98p 107.91p 104.44p 107.23p 430305
06/10/2011 101.28p 106.24p 100.35p 105.62p 272760
05/10/2011 100.17p 102.58p 99.17p 100.97p 251763
04/10/2011 97.19p 99.22p 96.02p 97.69p 462323
03/10/2011 100.35p 100.35p 96.02p 98.93p 1126614
30/09/2011 101.16p 102.64p 97.25p 97.94p 126437
29/09/2011 104.50p 104.69p 102.58p 104.01p 64797
28/09/2011 105.43p 106.73p 103.14p 103.82p 305080
27/09/2011 105.93p 106.42p 103.50p 104.69p 311607
26/09/2011 103.51p 105.93p 101.10p 101.71p 383373
23/09/2011 103.88p 105.06p 101.28p 105.06p 489763
22/09/2011 105.93p 108.03p 103.08p 103.39p 630199
21/09/2011 108.16p 108.16p 105.31p 107.79p 445723
20/09/2011 107.29p 109.64p 106.61p 106.86p 720286
19/09/2011 111.94p 111.94p 106.79p 108.03p 562488
16/09/2011 113.86p 113.86p 110.82p 112.86p 784163
15/09/2011 110.33p 115.90p 110.33p 114.29p 764083
14/09/2011 111.69p 114.17p 111.32p 112.99p 638896
13/09/2011 114.10p 114.10p 109.89p 111.81p 825164
12/09/2011 114.10p 114.10p 109.89p 110.57p 335505
09/09/2011 112.18p 116.64p 112.18p 114.17p 350494
08/09/2011 110.57p 112.12p 107.04p 110.88p 190388
07/09/2011 109.58p 110.20p 106.86p 109.27p 841869
06/09/2011 108.71p 110.45p 106.55p 107.54p 426487
05/09/2011 111.50p 115.09p 108.78p 110.39p 681490
02/09/2011 106.05p 114.48p 105.31p 114.48p 1598164
01/09/2011 104.56p 105.62p 103.70p 105.37p 326990
31/08/2011 102.77p 108.03p 99.11p 105.87p 279416
30/08/2011 101.90p 102.64p 97.94p 101.47p 609702
26/08/2011 100.72p 101.59p 99.11p 101.53p 466622
25/08/2011 102.40p 105.18p 100.35p 102.64p 2334613
24/08/2011 100.97p 104.63p 100.97p 102.58p 295662
23/08/2011 100.85p 103.26p 100.57p 102.71p 1599856
22/08/2011 100.17p 102.71p 99.36p 99.42p 268573
19/08/2011 104.19p 104.19p 99.24p 100.60p 352020
18/08/2011 111.01p 113.92p 102.83p 103.64p 837312
17/08/2011 114.48p 116.02p 111.32p 113.92p 646365
16/08/2011 117.63p 117.63p 115.22p 115.84p 426195
15/08/2011 117.08p 120.73p 115.71p 117.94p 1402900
12/08/2011 116.09p 116.77p 112.62p 115.90p 1129640
11/08/2011 117.51p 117.51p 111.25p 115.47p 831647
10/08/2011 113.98p 117.57p 111.63p 113.42p 565614
09/08/2011 108.28p 112.80p 102.64p 111.50p 1038201
08/08/2011 115.78p 116.71p 105.31p 107.48p 3646207
05/08/2011 123.89p 124.82p 113.11p 115.78p 740922
04/08/2011 131.45p 133.12p 124.39p 124.82p 2004278
03/08/2011 132.87p 134.36p 129.09p 130.58p 598194
02/08/2011 134.86p 136.78p 130.09p 132.87p 330225
01/08/2011 138.70p 141.11p 133.99p 135.72p 292690
29/07/2011 132.69p 139.38p 132.69p 138.94p 254649
28/07/2011 135.48p 137.83p 133.25p 133.31p 453853
27/07/2011 140.00p 141.98p 136.78p 137.09p 516291
26/07/2011 138.39p 142.97p 136.78p 142.41p 699970
25/07/2011 139.19p 142.23p 138.26p 141.24p 230073
22/07/2011 139.81p 143.71p 138.45p 141.73p 347634
21/07/2011 143.96p 143.96p 137.46p 139.81p 529095
20/07/2011 142.29p 144.21p 140.12p 143.16p 169642
19/07/2011 147.12p 147.12p 140.24p 140.93p 1200064
18/07/2011 143.53p 144.95p 141.73p 144.95p 813521
15/07/2011 140.31p 146.07p 138.26p 145.88p 2162274
14/07/2011 135.04p 143.09p 133.74p 141.61p 2205823
13/07/2011 128.72p 133.74p 127.48p 133.74p 627051
12/07/2011 127.86p 130.09p 125.19p 128.54p 551348
11/07/2011 129.53p 131.32p 129.28p 129.65p 1337308
08/07/2011 128.91p 133.62p 128.23p 129.90p 3887710
07/07/2011 132.13p 133.06p 129.65p 131.88p 157772
06/07/2011 133.18p 133.18p 129.22p 129.47p 427391
05/07/2011 133.62p 134.61p 130.52p 131.39p 252839
04/07/2011 132.19p 134.42p 130.27p 133.86p 146396
01/07/2011 136.22p 136.96p 131.14p 131.82p 178481
30/06/2011 131.88p 135.72p 131.70p 135.23p 546085
29/06/2011 125.13p 131.02p 124.88p 131.02p 750524
28/06/2011 125.13p 125.50p 119.93p 125.13p 411782
27/06/2011 129.53p 130.02p 124.39p 124.39p 313964
24/06/2011 131.94p 131.94p 127.11p 129.28p 257040
23/06/2011 131.63p 132.94p 129.16p 130.02p 208915
22/06/2011 135.66p 136.22p 132.01p 132.94p 356527
21/06/2011 133.18p 135.97p 132.25p 135.29p 460749
20/06/2011 137.77p 139.38p 133.80p 134.42p 417987
17/06/2011 135.17p 140.37p 134.27p 139.56p 1638060
16/06/2011 137.77p 138.45p 135.10p 135.85p 4166584
15/06/2011 145.94p 147.62p 135.04p 137.52p 2034038
14/06/2011 149.91p 151.21p 147.49p 147.62p 168640
13/06/2011 151.15p 153.25p 150.09p 150.22p 164530
10/06/2011 154.24p 154.24p 151.64p 151.70p 164039
09/06/2011 151.89p 155.86p 151.89p 154.00p 395954
08/06/2011 153.44p 153.44p 151.32p 151.83p 289985
07/06/2011 153.44p 154.24p 152.63p 153.50p 278672
06/06/2011 152.32p 154.18p 152.14p 152.82p 459027
03/06/2011 153.07p 156.10p 152.20p 153.07p 148419
02/06/2011 149.29p 153.44p 149.29p 153.07p 480486
01/06/2011 154.62p 154.62p 150.28p 151.40p 231069
31/05/2011 151.27p 154.86p 151.27p 153.50p 172316
27/05/2011 152.51p 152.57p 150.84p 152.08p 229430
26/05/2011 151.27p 151.95p 149.85p 151.02p 863150
25/05/2011 150.09p 152.39p 148.55p 150.90p 612762
24/05/2011 149.97p 151.15p 148.61p 150.53p 1941317
23/05/2011 150.53p 150.53p 147.74p 149.97p 684208
20/05/2011 145.94p 159.88p 145.08p 150.90p 1948197
19/05/2011 143.84p 147.31p 143.03p 145.20p 290345
18/05/2011 148.05p 148.05p 144.33p 144.40p 394357
17/05/2011 147.99p 148.67p 146.81p 147.06p 683719
16/05/2011 155.36p 155.48p 146.44p 146.87p 1013566
13/05/2011 157.96p 159.09p 153.25p 153.81p 548465
12/05/2011 157.59p 158.09p 153.32p 157.90p 135992
11/05/2011 158.70p 158.89p 157.53p 157.90p 993949
10/05/2011 156.85p 159.70p 156.60p 158.15p 399621
09/05/2011 154.80p 156.72p 154.43p 156.41p 228565
06/05/2011 153.56p 156.04p 150.59p 155.48p 527997
05/05/2011 158.39p 158.39p 152.63p 153.19p 590850
04/05/2011 156.47p 156.54p 152.20p 154.80p 927447
03/05/2011 160.44p 160.50p 154.55p 156.10p 472603
28/04/2011 154.12p 160.19p 154.12p 159.82p 931751
27/04/2011 151.52p 155.36p 151.52p 154.55p 972428
26/04/2011 148.17p 151.89p 147.93p 151.89p 377623
21/04/2011 150.03p 150.03p 147.55p 147.99p 310910
20/04/2011 148.30p 149.72p 146.19p 148.67p 145150
19/04/2011 143.90p 147.68p 142.54p 147.49p 166725
18/04/2011 148.73p 148.73p 142.47p 143.28p 197065
15/04/2011 148.55p 150.16p 147.49p 147.62p 201666
14/04/2011 149.78p 150.00p 147.68p 147.99p 165923
13/04/2011 151.15p 151.15p 148.48p 149.60p 1366242
12/04/2011 150.78p 152.20p 150.03p 150.34p 320450
11/04/2011 152.94p 153.81p 151.09p 152.26p 596349
08/04/2011 153.63p 155.48p 153.07p 153.32p 282314
07/04/2011 154.31p 154.55p 151.33p 152.20p 275161
06/04/2011 152.01p 155.48p 152.01p 154.80p 417640
05/04/2011 151.09p 152.01p 149.60p 151.15p 357045
04/04/2011 151.46p 152.14p 149.85p 150.65p 1966103
01/04/2011 151.09p 152.51p 149.29p 151.58p 628070
31/03/2011 151.46p 152.32p 149.97p 150.71p 361612
30/03/2011 153.38p 153.38p 150.22p 150.84p 1200201
29/03/2011 152.32p 154.80p 151.15p 151.64p 579421
28/03/2011 155.17p 155.61p 148.42p 152.76p 760777
25/03/2011 157.96p 157.96p 154.86p 155.73p 2057089
24/03/2011 156.91p 158.89p 154.31p 157.65p 1644014
23/03/2011 158.89p 161.06p 155.67p 156.35p 1413901
22/03/2011 159.26p 161.93p 158.58p 158.70p 1035492
21/03/2011 158.64p 160.07p 157.78p 159.94p 832800
18/03/2011 151.77p 158.95p 150.45p 157.40p 1574268
17/03/2011 149.60p 152.39p 149.35p 151.70p 3013909
16/03/2011 147.80p 153.01p 147.06p 150.90p 2024165
15/03/2011 147.80p 147.80p 142.17p 146.19p 1052122
14/03/2011 148.55p 152.94p 147.86p 150.28p 495930
11/03/2011 151.95p 151.95p 148.38p 149.78p 759618
10/03/2011 150.03p 151.27p 149.54p 150.96p 539055
09/03/2011 153.38p 153.38p 151.15p 151.77p 523093
08/03/2011 153.81p 155.48p 152.57p 153.75p 1332110
07/03/2011 151.09p 155.48p 148.70p 153.93p 804744
04/03/2011 150.53p 152.82p 149.47p 151.46p 624714
03/03/2011 150.34p 153.25p 147.12p 150.47p 916508
02/03/2011 149.10p 151.27p 148.42p 150.03p 1273580
01/03/2011 145.82p 151.89p 144.40p 150.59p 847291
28/02/2011 147.43p 147.99p 146.01p 146.13p 761745
25/02/2011 144.77p 146.81p 144.33p 146.75p 1304933
24/02/2011 148.61p 149.29p 144.89p 144.95p 378346
23/02/2011 151.64p 152.70p 148.98p 149.29p 546329
22/02/2011 152.94p 154.12p 150.96p 153.01p 4812320
21/02/2011 153.07p 154.12p 152.39p 152.39p 194251
18/02/2011 151.46p 153.07p 148.67p 153.07p 643961
17/02/2011 149.41p 151.46p 148.67p 150.78p 364378
16/02/2011 148.98p 151.15p 148.79p 149.91p 337188
15/02/2011 149.91p 152.20p 148.67p 149.91p 503929
14/02/2011 151.77p 154.74p 149.97p 151.15p 1822821
11/02/2011 151.77p 153.50p 151.33p 151.33p 842563
10/02/2011 151.77p 152.70p 151.70p 151.77p 1330186
09/02/2011 152.01p 153.44p 151.33p 152.70p 948369
08/02/2011 149.23p 154.86p 149.23p 152.08p 780849
07/02/2011 146.81p 149.35p 145.50p 148.73p 360624
04/02/2011 144.33p 147.99p 144.33p 147.37p 348452
03/02/2011 146.50p 147.43p 144.40p 144.40p 1015292
02/02/2011 144.58p 149.17p 144.33p 147.12p 1095062
01/02/2011 142.54p 144.83p 142.29p 143.16p 669046
31/01/2011 141.86p 142.97p 140.31p 140.93p 815368
28/01/2011 143.71p 145.45p 140.62p 144.21p 891170
27/01/2011 142.29p 146.38p 139.94p 143.09p 2817202
26/01/2011 137.95p 144.33p 135.72p 142.10p 1947579
25/01/2011 137.64p 138.14p 132.75p 136.40p 1863815
24/01/2011 136.28p 141.92p 135.66p 138.14p 1545006
21/01/2011 137.09p 138.70p 132.75p 135.35p 499712
20/01/2011 146.94p 146.94p 134.79p 136.22p 1185315
19/01/2011 152.26p 152.26p 146.19p 146.32p 446020
18/01/2011 147.62p 152.45p 147.24p 151.02p 1379981
17/01/2011 146.50p 146.63p 143.28p 146.63p 1057493
14/01/2011 144.58p 146.19p 143.96p 144.83p 1968014
13/01/2011 149.85p 149.85p 144.64p 145.51p 909299
12/01/2011 150.53p 154.24p 149.72p 150.16p 2735098
11/01/2011 144.70p 150.53p 143.16p 150.47p 1150617
10/01/2011 147.43p 147.43p 142.29p 143.40p 381728

*Close Price adjusted for both dividends and splits