ITE Group (ITE) Share Price

Media Sector

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

Date Open High Low Close* Volume
05/12/2018 58.10p 59.50p 57.50p 58.80p 3511094
04/12/2018 61.20p 62.10p 58.20p 58.70p 905784
03/12/2018 61.90p 63.70p 61.10p 61.10p 113351
30/11/2018 62.90p 63.50p 61.50p 63.20p 1123331
29/11/2018 64.20p 64.90p 62.60p 64.50p 234767
28/11/2018 63.20p 65.40p 63.10p 64.00p 406653
27/11/2018 60.90p 65.10p 60.90p 65.00p 420635
26/11/2018 61.10p 63.30p 60.50p 63.20p 274880
23/11/2018 61.60p 63.10p 60.10p 61.00p 354589
22/11/2018 59.60p 62.30p 58.50p 62.30p 311760
21/11/2018 59.70p 61.80p 59.30p 59.90p 355152
20/11/2018 57.00p 59.90p 57.00p 59.60p 443511
19/11/2018 58.30p 61.40p 58.30p 59.80p 259234
16/11/2018 58.90p 60.60p 58.30p 60.10p 345219
15/11/2018 58.10p 59.00p 56.90p 58.90p 257854
14/11/2018 55.80p 59.60p 55.80p 58.60p 306978
13/11/2018 56.70p 59.20p 56.70p 57.90p 588413
12/11/2018 63.00p 63.00p 57.70p 58.40p 305510
09/11/2018 58.10p 62.10p 58.10p 60.30p 761051
08/11/2018 62.40p 62.40p 60.30p 60.80p 381536
07/11/2018 59.00p 61.24p 59.00p 60.60p 86156
06/11/2018 59.80p 62.29p 59.30p 59.70p 195142
05/11/2018 63.00p 63.00p 60.30p 61.00p 129133
02/11/2018 62.00p 63.30p 60.50p 60.90p 527611
01/11/2018 57.00p 60.70p 57.00p 60.00p 3362001
31/10/2018 57.90p 60.00p 56.90p 57.00p 419013
30/10/2018 60.00p 60.00p 56.80p 56.80p 303340
29/10/2018 59.70p 59.90p 58.40p 58.40p 278216
26/10/2018 57.00p 60.00p 57.00p 58.70p 438601
25/10/2018 57.00p 60.00p 57.00p 58.90p 448466
24/10/2018 59.00p 60.00p 56.80p 58.30p 577995
23/10/2018 62.70p 62.70p 55.85p 56.30p 2031590
22/10/2018 62.00p 62.30p 59.70p 60.00p 1518051
19/10/2018 62.00p 62.70p 60.80p 61.00p 350505
18/10/2018 63.00p 63.00p 62.00p 63.00p 824290
17/10/2018 65.00p 65.00p 62.30p 63.00p 632741
16/10/2018 64.80p 64.80p 61.50p 63.00p 303169
15/10/2018 63.00p 63.40p 61.97p 62.80p 363827
12/10/2018 63.00p 64.70p 61.80p 62.70p 310694
11/10/2018 63.00p 66.20p 63.00p 63.00p 1327323
10/10/2018 66.20p 68.50p 64.10p 66.00p 1284499
09/10/2018 69.00p 70.00p 67.30p 68.20p 413847
08/10/2018 69.00p 69.90p 69.00p 69.60p 1633959
05/10/2018 71.00p 71.00p 68.40p 69.90p 419767
04/10/2018 73.00p 73.00p 69.90p 71.00p 684671
03/10/2018 75.00p 75.00p 67.60p 73.00p 2738411
02/10/2018 74.30p 76.10p 74.00p 75.20p 173838
01/10/2018 74.60p 77.20p 72.90p 76.10p 198199
28/09/2018 77.00p 77.00p 71.50p 72.00p 787798
27/09/2018 71.20p 76.00p 70.50p 75.50p 157878
26/09/2018 70.00p 73.90p 70.00p 72.50p 476818
25/09/2018 72.40p 73.00p 71.80p 72.50p 1373983
24/09/2018 76.00p 76.00p 72.20p 73.00p 1325065
21/09/2018 73.80p 75.00p 71.30p 74.10p 1559141
20/09/2018 72.10p 73.90p 72.00p 73.10p 168147
19/09/2018 73.00p 75.00p 72.30p 73.30p 980928
18/09/2018 74.30p 76.30p 73.80p 73.80p 371747
17/09/2018 78.20p 78.40p 75.70p 75.70p 252999
14/09/2018 76.90p 79.20p 76.90p 78.00p 357400
13/09/2018 79.90p 80.20p 78.50p 79.00p 124228
12/09/2018 81.00p 81.00p 76.80p 79.00p 1324682
11/09/2018 85.00p 85.00p 77.60p 77.70p 117352
10/09/2018 80.00p 82.18p 78.20p 78.20p 179328
07/09/2018 81.00p 83.10p 79.90p 80.90p 323100
06/09/2018 81.50p 84.50p 81.20p 82.70p 264690
05/09/2018 81.50p 85.60p 81.50p 82.40p 341175
04/09/2018 85.00p 85.00p 82.24p 83.00p 181099
03/09/2018 82.70p 84.00p 82.70p 83.20p 194482
31/08/2018 85.00p 85.00p 82.80p 83.70p 528393
30/08/2018 85.00p 85.00p 80.80p 83.00p 352168
29/08/2018 83.50p 83.50p 82.20p 83.00p 268035
28/08/2018 84.00p 84.00p 82.00p 83.00p 230512
24/08/2018 83.60p 84.00p 82.10p 82.10p 306627
23/08/2018 82.40p 83.00p 81.80p 82.40p 1077385
22/08/2018 80.00p 81.60p 80.00p 81.50p 140045
21/08/2018 82.30p 82.80p 80.00p 81.00p 170865
20/08/2018 81.70p 83.50p 81.70p 82.10p 191112
17/08/2018 85.00p 85.70p 81.00p 81.90p 135106
16/08/2018 84.80p 84.80p 80.60p 81.60p 294591
15/08/2018 82.10p 83.30p 80.10p 81.20p 372444
14/08/2018 81.90p 83.80p 80.20p 80.20p 688355
13/08/2018 80.00p 82.10p 78.10p 81.20p 528827
10/08/2018 78.00p 83.80p 78.00p 81.00p 363449
09/08/2018 83.00p 85.00p 80.20p 81.80p 186136
08/08/2018 76.00p 80.46p 76.00p 80.00p 236654
07/08/2018 82.00p 82.00p 78.20p 79.40p 150498
06/08/2018 78.70p 79.80p 78.60p 78.70p 115813
03/08/2018 79.30p 80.90p 78.40p 79.50p 261305
02/08/2018 85.00p 85.00p 79.00p 79.00p 193161
01/08/2018 83.60p 84.36p 80.60p 81.00p 149813
31/07/2018 82.20p 83.50p 80.30p 83.00p 583701
30/07/2018 81.30p 82.80p 80.40p 81.20p 148211
27/07/2018 83.20p 84.50p 82.00p 82.00p 640120
26/07/2018 85.50p 86.70p 82.30p 84.50p 1197990
25/07/2018 84.00p 86.10p 83.70p 85.80p 372966
24/07/2018 83.20p 85.30p 83.00p 85.30p 482542
23/07/2018 84.80p 85.60p 83.30p 83.30p 320799
20/07/2018 85.00p 87.70p 84.00p 84.80p 478055
19/07/2018 88.40p 90.20p 86.60p 87.30p 546749
18/07/2018 86.00p 91.70p 86.00p 89.60p 757196
17/07/2018 87.20p 88.50p 84.80p 86.10p 1375842
16/07/2018 84.70p 89.00p 84.70p 88.30p 483034
13/07/2018 84.00p 85.20p 84.00p 85.00p 260402
12/07/2018 83.30p 85.50p 83.30p 84.00p 405011
11/07/2018 88.80p 90.30p 84.50p 84.50p 450913
10/07/2018 79.80p 93.10p 79.80p 90.00p 779956
09/07/2018 79.40p 79.81p 77.47p 79.00p 1123410
06/07/2018 81.60p 81.60p 77.60p 78.50p 1375293
05/07/2018 81.50p 82.40p 75.04p 82.00p 451709
04/07/2018 81.00p 81.80p 78.30p 79.60p 2741305
03/07/2018 77.10p 81.50p 77.10p 81.50p 914700
02/07/2018 79.40p 81.80p 79.13p 81.00p 611308
29/06/2018 72.00p 81.61p 72.00p 80.00p 2122273
28/06/2018 71.30p 75.50p 67.20p 75.50p 3173044
27/06/2018 80.30p 81.06p 73.00p 73.20p 1156230
26/06/2018 88.00p 88.00p 79.40p 80.90p 1301977
25/06/2018 87.47p 88.95p 86.23p 86.60p 302707
22/06/2018 85.11p 88.58p 84.37p 88.58p 2060883
21/06/2018 87.96p 88.33p 80.78p 84.49p 481033
20/06/2018 89.20p 89.82p 86.72p 86.85p 231280
19/06/2018 88.21p 89.33p 86.23p 88.58p 501961
18/06/2018 89.45p 89.45p 87.96p 88.21p 264099
15/06/2018 89.20p 89.57p 87.72p 88.21p 608669
14/06/2018 87.96p 89.82p 87.47p 88.09p 291622
13/06/2018 88.46p 89.33p 85.11p 88.46p 612874
12/06/2018 84.87p 89.33p 84.87p 88.71p 167989
11/06/2018 85.48p 88.58p 85.48p 87.34p 135264
08/06/2018 85.61p 86.10p 84.74p 85.36p 411755
07/06/2018 85.98p 87.10p 84.37p 86.10p 618268
06/06/2018 90.32p 90.69p 83.13p 86.72p 392021
05/06/2018 87.47p 89.95p 87.22p 87.47p 269031
04/06/2018 85.61p 92.18p 85.61p 90.56p 276591
01/06/2018 85.61p 88.71p 85.48p 86.60p 366182
31/05/2018 83.75p 88.21p 83.75p 88.21p 637595
30/05/2018 86.48p 86.48p 83.50p 84.25p 110660
29/05/2018 84.00p 86.38p 83.25p 83.63p 219336
25/05/2018 82.88p 86.72p 81.15p 84.00p 556380
24/05/2018 82.26p 83.40p 79.29p 82.88p 956490
23/05/2018 77.68p 83.01p 77.68p 82.88p 567699
22/05/2018 80.78p 82.76p 79.79p 81.15p 298844
21/05/2018 77.43p 81.77p 75.57p 80.90p 493838
18/05/2018 78.05p 79.66p 74.58p 77.43p 645240
17/05/2018 81.15p 83.50p 76.32p 78.05p 1083486
16/05/2018 84.87p 86.95p 81.15p 81.64p 222813
15/05/2018 89.95p 90.44p 84.37p 85.11p 181346
14/05/2018 92.55p 95.40p 90.32p 90.32p 213757
11/05/2018 95.02p 95.02p 92.92p 92.92p 324928
10/05/2018 91.31p 94.78p 90.85p 94.78p 330133
09/05/2018 90.94p 91.74p 90.07p 91.06p 239623
08/05/2018 93.17p 93.29p 90.69p 90.69p 512548
04/05/2018 91.80p 93.91p 91.43p 91.56p 383465
03/05/2018 94.53p 95.69p 90.56p 92.18p 352795
02/05/2018 92.05p 94.65p 91.18p 91.43p 352183
01/05/2018 91.43p 97.01p 91.43p 94.78p 466570
30/04/2018 94.41p 98.87p 92.30p 94.16p 243142
27/04/2018 94.03p 95.89p 93.41p 94.16p 474907
26/04/2018 93.54p 95.89p 93.17p 94.53p 573062
25/04/2018 92.92p 94.78p 92.92p 92.92p 249043
24/04/2018 95.89p 96.02p 91.31p 93.79p 446537
23/04/2018 95.77p 97.87p 95.40p 96.64p 112508
20/04/2018 92.79p 97.63p 92.79p 96.76p 481272
19/04/2018 92.18p 95.64p 92.18p 95.64p 101085
18/04/2018 91.06p 95.52p 91.06p 94.90p 1233044
17/04/2018 88.46p 95.52p 88.46p 95.40p 189988
16/04/2018 88.09p 91.06p 87.34p 88.33p 793002
13/04/2018 92.42p 93.17p 91.31p 91.68p 132592
12/04/2018 91.18p 92.05p 89.20p 91.80p 430818
11/04/2018 94.41p 94.78p 91.06p 91.68p 317089
10/04/2018 95.40p 95.40p 94.28p 94.78p 246737
09/04/2018 96.64p 97.01p 94.41p 94.90p 427751
06/04/2018 96.76p 98.37p 96.76p 97.87p 121547
05/04/2018 98.74p 99.61p 97.75p 98.49p 144377
04/04/2018 96.02p 98.87p 91.80p 97.25p 353192
03/04/2018 101.22p 101.22p 94.16p 97.50p 110145
29/03/2018 98.74p 99.11p 96.51p 96.76p 235544
28/03/2018 100.72p 102.83p 98.49p 98.74p 58635
27/03/2018 103.08p 103.08p 101.22p 101.59p 64198
26/03/2018 101.34p 102.46p 99.98p 101.47p 162191
23/03/2018 99.24p 104.32p 99.24p 103.08p 403053
22/03/2018 101.47p 103.57p 101.10p 102.09p 102033
21/03/2018 101.22p 102.71p 101.10p 102.21p 44566
20/03/2018 98.25p 102.33p 97.87p 102.33p 175288
19/03/2018 101.96p 102.33p 99.24p 102.33p 78929
16/03/2018 102.71p 102.83p 99.48p 102.83p 670720
15/03/2018 100.97p 101.71p 99.24p 101.59p 329261
14/03/2018 103.70p 103.70p 100.48p 100.97p 732332
13/03/2018 100.48p 104.07p 100.35p 104.07p 181378
12/03/2018 103.94p 103.94p 100.35p 103.45p 464201
09/03/2018 102.71p 105.31p 101.97p 104.07p 619438
08/03/2018 102.83p 105.31p 100.35p 105.18p 402374
07/03/2018 99.24p 105.31p 99.11p 102.58p 258410
06/03/2018 105.18p 105.18p 100.60p 102.21p 112470
05/03/2018 102.33p 102.33p 99.24p 100.35p 78856
02/03/2018 101.47p 102.71p 99.48p 100.10p 72630
01/03/2018 105.18p 105.18p 99.73p 102.21p 94945
28/02/2018 105.18p 105.18p 102.33p 102.71p 212761
27/02/2018 101.96p 104.19p 101.40p 102.71p 50096
26/02/2018 97.87p 103.70p 97.87p 102.95p 299969
23/02/2018 105.18p 105.18p 101.59p 102.21p 814766
22/02/2018 105.18p 105.18p 99.24p 102.46p 145350

*Close Price adjusted for both dividends and splits