ITE Group (ITE) Share Price

Media Sector

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

Date Open High Low Close* Volume
10/05/2017 109.18p 110.11p 107.94p 109.02p 142546
09/05/2017 108.10p 110.11p 108.10p 109.49p 199933
08/05/2017 109.02p 110.88p 107.63p 108.10p 213555
05/05/2017 108.40p 109.06p 105.62p 107.32p 276221
04/05/2017 109.02p 109.95p 108.56p 108.56p 80442
03/05/2017 109.64p 109.64p 108.40p 108.56p 100966
02/05/2017 110.26p 110.28p 108.56p 108.71p 604043
28/04/2017 109.02p 110.11p 108.27p 109.64p 260735
27/04/2017 109.80p 110.73p 108.40p 108.40p 157866
26/04/2017 105.31p 111.19p 104.07p 109.95p 414147
25/04/2017 102.83p 105.15p 102.83p 103.60p 102311
24/04/2017 105.31p 105.31p 103.76p 104.22p 125150
21/04/2017 103.45p 105.31p 102.21p 103.91p 195140
20/04/2017 106.08p 107.63p 104.53p 104.84p 3427366
19/04/2017 104.69p 106.70p 104.69p 106.39p 234509
18/04/2017 104.69p 107.01p 104.69p 106.08p 144561
13/04/2017 108.40p 108.40p 105.00p 106.08p 612361
12/04/2017 104.69p 106.24p 104.38p 106.24p 404004
11/04/2017 109.02p 109.02p 105.15p 105.15p 2049704
10/04/2017 107.17p 109.74p 105.31p 105.31p 360519
07/04/2017 105.62p 110.73p 105.62p 108.87p 177766
06/04/2017 110.88p 110.88p 108.10p 109.33p 138736
05/04/2017 110.88p 110.88p 108.56p 108.71p 580117
04/04/2017 102.21p 110.88p 101.31p 108.87p 280819
03/04/2017 99.73p 100.51p 98.43p 100.51p 176479
31/03/2017 95.55p 99.73p 95.09p 99.73p 14445050
30/03/2017 95.55p 96.81p 95.55p 96.02p 99602
29/03/2017 95.24p 96.02p 95.08p 95.86p 76067
28/03/2017 95.71p 96.64p 94.16p 95.40p 221719
27/03/2017 98.49p 98.49p 93.54p 96.02p 48614
24/03/2017 99.11p 99.11p 95.09p 95.71p 1770798
23/03/2017 94.93p 98.96p 92.92p 96.79p 125579
22/03/2017 94.47p 95.86p 92.92p 94.93p 101250
21/03/2017 95.86p 96.94p 94.00p 94.62p 389709
20/03/2017 95.55p 97.56p 95.02p 96.64p 252760
17/03/2017 95.86p 96.33p 94.69p 95.40p 841317
16/03/2017 96.48p 96.48p 94.62p 95.86p 134077
15/03/2017 92.92p 98.49p 92.92p 95.09p 1348716
14/03/2017 96.79p 96.79p 94.16p 96.33p 111908
13/03/2017 96.48p 98.96p 92.92p 96.02p 97214
10/03/2017 96.02p 97.25p 92.92p 96.02p 186928
09/03/2017 95.86p 98.03p 93.69p 96.17p 119177
08/03/2017 98.96p 99.11p 93.69p 96.33p 122375
07/03/2017 96.02p 96.79p 94.78p 95.40p 136063
06/03/2017 95.86p 98.65p 94.74p 96.64p 650028
03/03/2017 95.40p 96.94p 95.40p 96.48p 196369
02/03/2017 96.17p 97.72p 95.71p 96.02p 427744
01/03/2017 97.25p 98.34p 96.17p 97.25p 297608
28/02/2017 97.25p 97.87p 96.02p 97.10p 3267452
27/02/2017 98.65p 99.11p 97.25p 97.25p 273264
24/02/2017 97.25p 99.27p 97.25p 98.03p 204676
23/02/2017 98.49p 100.51p 97.87p 97.87p 169347
22/02/2017 99.27p 101.13p 97.87p 99.89p 835407
21/02/2017 101.28p 101.28p 98.18p 98.96p 717429
20/02/2017 98.96p 99.89p 98.65p 98.80p 115309
17/02/2017 101.13p 101.13p 97.95p 98.80p 260903
16/02/2017 100.35p 102.06p 99.11p 99.27p 881738
15/02/2017 98.96p 100.20p 98.96p 100.20p 226268
14/02/2017 97.41p 99.42p 97.41p 99.11p 1000101
13/02/2017 98.96p 99.42p 96.64p 99.11p 2280947
10/02/2017 93.69p 98.03p 93.69p 96.17p 256820
09/02/2017 98.96p 98.96p 92.92p 96.79p 230678
08/02/2017 96.17p 98.34p 94.93p 95.40p 771819
07/02/2017 96.33p 99.89p 95.94p 98.80p 1174217
06/02/2017 94.31p 97.87p 94.31p 96.33p 1963328
03/02/2017 93.69p 98.96p 93.69p 97.25p 318361
02/02/2017 93.69p 98.34p 93.69p 96.79p 154369
01/02/2017 98.96p 98.96p 96.17p 97.72p 1218244
31/01/2017 93.54p 97.56p 93.38p 96.64p 1982626
30/01/2017 98.80p 99.11p 93.07p 94.00p 216787
27/01/2017 96.17p 97.41p 96.02p 96.33p 216553
26/01/2017 100.35p 101.59p 96.21p 98.18p 1562063
25/01/2017 104.38p 104.38p 100.97p 103.29p 137127
24/01/2017 105.00p 105.00p 100.51p 102.37p 247228
23/01/2017 104.38p 104.38p 100.43p 102.37p 1979704
20/01/2017 105.00p 105.00p 99.89p 100.97p 347957
19/01/2017 105.00p 105.00p 99.48p 101.28p 218934
18/01/2017 104.38p 104.38p 100.04p 102.21p 620749
17/01/2017 101.75p 104.38p 99.87p 103.76p 781135
16/01/2017 98.18p 101.04p 97.41p 100.82p 556167
13/01/2017 96.79p 98.65p 96.79p 98.03p 231070
12/01/2017 98.65p 98.65p 96.60p 97.56p 2356471
11/01/2017 95.71p 98.34p 95.71p 97.25p 1881685
10/01/2017 97.72p 98.65p 95.40p 97.87p 887612
09/01/2017 98.34p 98.34p 96.17p 97.72p 730245
06/01/2017 93.23p 98.49p 93.23p 97.56p 1604045
05/01/2017 95.71p 98.49p 94.16p 96.33p 315302
04/01/2017 97.72p 97.87p 96.33p 97.10p 251614
03/01/2017 93.07p 98.49p 93.07p 97.25p 2058463
30/12/2016 93.07p 96.48p 93.07p 95.55p 109804
29/12/2016 98.80p 98.80p 92.76p 95.40p 1009811
28/12/2016 89.82p 96.64p 89.82p 96.64p 2052154
23/12/2016 95.24p 95.24p 91.99p 92.92p 273727
22/12/2016 93.54p 94.62p 92.30p 94.62p 791620
21/12/2016 98.34p 98.34p 92.45p 95.71p 893569
20/12/2016 97.87p 97.87p 93.69p 96.64p 538106
19/12/2016 98.18p 99.11p 94.93p 97.10p 325569
16/12/2016 98.96p 98.96p 96.17p 96.17p 5583867
15/12/2016 96.02p 97.25p 95.86p 96.94p 288666
14/12/2016 94.78p 97.41p 94.78p 96.33p 374088
13/12/2016 93.38p 99.11p 93.38p 98.18p 745962
12/12/2016 98.96p 98.96p 95.70p 97.87p 465910
09/12/2016 97.41p 97.87p 95.40p 97.87p 382017
08/12/2016 99.11p 99.11p 96.17p 96.79p 1671520
07/12/2016 97.10p 99.11p 97.10p 98.18p 3140173
06/12/2016 97.25p 99.11p 97.25p 98.49p 120402
05/12/2016 94.00p 98.34p 94.00p 98.34p 266019
02/12/2016 98.34p 98.34p 93.38p 97.56p 304758
01/12/2016 87.19p 97.41p 87.03p 95.24p 6034627
30/11/2016 90.44p 91.99p 89.67p 91.06p 1320240
29/11/2016 88.74p 92.85p 87.50p 90.91p 482899
28/11/2016 90.60p 93.85p 90.44p 93.38p 817751
25/11/2016 91.06p 92.76p 90.91p 92.61p 197126
24/11/2016 90.91p 93.85p 90.13p 93.23p 117966
23/11/2016 89.98p 91.06p 89.05p 90.13p 514832
22/11/2016 88.58p 90.60p 88.27p 90.29p 658321
21/11/2016 88.27p 89.82p 86.43p 88.27p 134946
18/11/2016 85.48p 87.65p 81.77p 87.65p 8979956
17/11/2016 88.12p 88.12p 78.84p 82.39p 804053
16/11/2016 86.88p 88.12p 83.85p 84.87p 392234
15/11/2016 87.65p 87.96p 85.64p 85.64p 1006786
14/11/2016 89.82p 89.82p 86.57p 86.72p 106652
11/11/2016 88.43p 89.67p 85.64p 87.50p 156560
10/11/2016 89.82p 93.54p 86.72p 86.72p 668499
09/11/2016 85.02p 87.34p 84.25p 86.72p 95298
08/11/2016 88.58p 88.58p 86.72p 86.72p 105468
07/11/2016 88.58p 88.58p 86.72p 87.50p 331962
04/11/2016 89.20p 90.91p 84.76p 86.41p 745042
03/11/2016 91.68p 91.68p 88.12p 89.05p 91249
02/11/2016 86.72p 91.68p 86.72p 88.27p 277019
01/11/2016 88.74p 91.68p 87.69p 89.82p 135855
31/10/2016 86.88p 90.60p 86.88p 89.05p 468485
28/10/2016 90.75p 91.37p 86.88p 91.37p 294502
27/10/2016 89.20p 91.37p 86.88p 88.74p 1272524
26/10/2016 90.60p 91.41p 88.12p 90.44p 227595
25/10/2016 92.92p 93.07p 91.68p 91.68p 541338
24/10/2016 96.02p 96.02p 92.45p 92.61p 98620
21/10/2016 92.92p 94.47p 92.92p 94.00p 135419
20/10/2016 93.23p 94.78p 93.01p 94.16p 129688
19/10/2016 94.62p 94.62p 91.68p 92.76p 204822
18/10/2016 94.31p 94.62p 93.07p 93.23p 112944
17/10/2016 92.92p 93.69p 92.92p 92.92p 195081
14/10/2016 92.92p 95.09p 92.92p 94.47p 264240
13/10/2016 93.38p 95.09p 92.92p 93.54p 131194
12/10/2016 93.23p 95.24p 92.92p 92.92p 256384
11/10/2016 93.07p 96.02p 92.92p 93.54p 135540
10/10/2016 92.92p 95.55p 92.92p 94.78p 137480
07/10/2016 94.00p 94.66p 93.38p 94.31p 239420
06/10/2016 97.87p 97.87p 92.92p 93.54p 170122
05/10/2016 96.64p 98.18p 96.48p 96.79p 1340387
04/10/2016 96.48p 98.80p 96.48p 96.94p 610172
03/10/2016 99.11p 99.11p 93.95p 97.10p 1149476
30/09/2016 97.87p 103.14p 97.87p 100.66p 767697
29/09/2016 103.60p 103.60p 99.11p 102.83p 702581
28/09/2016 99.11p 101.90p 96.83p 100.35p 529051
27/09/2016 104.69p 104.84p 99.89p 102.21p 387191
26/09/2016 100.04p 102.67p 99.11p 101.75p 86515
23/09/2016 103.45p 103.45p 99.27p 102.98p 162552
22/09/2016 100.20p 100.89p 99.42p 100.20p 163275
21/09/2016 102.06p 102.52p 97.87p 99.11p 336590
20/09/2016 102.21p 102.21p 98.03p 102.06p 91420
19/09/2016 96.48p 101.90p 96.48p 98.96p 285344
16/09/2016 97.41p 101.94p 97.41p 101.13p 1121304
15/09/2016 99.89p 100.97p 99.58p 100.35p 131670
14/09/2016 100.04p 100.82p 98.80p 100.04p 192528
13/09/2016 100.82p 103.45p 99.27p 99.73p 433458
12/09/2016 103.76p 104.07p 102.21p 103.91p 153922
09/09/2016 103.91p 103.91p 101.29p 102.67p 162379
08/09/2016 103.91p 104.69p 100.51p 103.29p 485776
07/09/2016 102.21p 106.24p 99.89p 99.89p 242417
06/09/2016 104.07p 104.34p 102.83p 103.14p 107433
05/09/2016 104.22p 104.22p 103.22p 103.91p 315909
02/09/2016 105.31p 111.50p 102.98p 103.60p 424419
01/09/2016 109.02p 109.02p 107.48p 107.79p 166963
31/08/2016 108.25p 108.87p 106.08p 106.08p 230685
30/08/2016 105.31p 111.35p 105.31p 108.87p 121547
26/08/2016 108.71p 109.02p 106.70p 108.40p 122357
25/08/2016 109.64p 111.35p 108.25p 108.56p 144756
24/08/2016 109.49p 111.50p 107.48p 107.79p 163217
23/08/2016 108.25p 108.71p 102.37p 107.01p 67855
22/08/2016 106.24p 107.48p 103.45p 103.45p 113575
19/08/2016 109.49p 109.49p 104.22p 104.22p 158432
18/08/2016 109.95p 112.28p 107.32p 107.32p 145896
17/08/2016 105.46p 111.50p 105.46p 106.08p 55568
16/08/2016 105.31p 110.42p 105.31p 107.01p 221623
15/08/2016 108.40p 109.02p 104.24p 108.25p 145150
12/08/2016 108.56p 110.26p 105.62p 105.62p 157207
11/08/2016 107.48p 110.26p 106.27p 109.02p 275981
10/08/2016 103.76p 108.25p 102.37p 102.98p 129715
09/08/2016 101.59p 105.77p 99.58p 105.00p 103103
08/08/2016 99.27p 106.24p 99.27p 100.04p 453924
05/08/2016 105.31p 105.31p 103.14p 103.91p 371033
04/08/2016 101.59p 105.31p 100.04p 100.66p 308480
03/08/2016 103.76p 106.55p 102.21p 102.67p 195047
02/08/2016 102.98p 105.31p 100.82p 104.22p 428132
01/08/2016 102.06p 103.66p 100.82p 102.21p 256167
29/07/2016 102.37p 103.60p 100.82p 101.44p 113293
28/07/2016 106.55p 106.55p 102.21p 102.21p 120071
27/07/2016 96.64p 105.62p 89.82p 105.62p 467809
26/07/2016 103.14p 103.14p 96.02p 96.02p 200629

*Close Price adjusted for both dividends and splits