ITE Group (ITE) Share Price

Media Sector

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

Date Open High Low Close* Volume
25/07/2016 103.45p 104.82p 102.67p 103.45p 165597
22/07/2016 97.87p 104.96p 97.87p 103.76p 427344
21/07/2016 92.92p 101.59p 92.92p 101.59p 696351
20/07/2016 92.92p 95.71p 92.92p 94.93p 131678
19/07/2016 96.02p 97.72p 92.92p 93.85p 71929
18/07/2016 91.99p 96.02p 91.99p 93.23p 77415
15/07/2016 86.72p 97.25p 86.72p 96.02p 1205052
14/07/2016 90.60p 92.76p 88.58p 89.51p 176631
13/07/2016 88.89p 91.23p 88.89p 89.36p 129321
12/07/2016 92.76p 92.76p 86.72p 89.51p 254007
11/07/2016 89.51p 89.51p 88.10p 88.27p 106127
08/07/2016 87.96p 90.06p 87.96p 89.36p 63110
07/07/2016 86.72p 88.58p 86.72p 88.12p 371592
06/07/2016 86.72p 89.36p 86.72p 88.43p 55815
05/07/2016 90.44p 90.44p 87.03p 89.51p 281335
04/07/2016 89.82p 89.82p 87.50p 88.89p 505564
01/07/2016 89.82p 89.82p 88.43p 89.05p 225362
30/06/2016 86.72p 89.67p 86.72p 88.58p 578851
29/06/2016 85.02p 87.19p 84.56p 86.41p 153184
28/06/2016 83.47p 85.48p 81.15p 84.71p 187673
27/06/2016 85.48p 85.48p 82.85p 83.01p 235079
24/06/2016 77.43p 84.25p 73.13p 83.47p 342129
23/06/2016 85.48p 85.48p 82.39p 82.54p 281227
22/06/2016 86.72p 86.72p 82.06p 82.39p 306335
21/06/2016 84.25p 84.25p 82.23p 83.32p 174861
20/06/2016 81.30p 85.33p 81.30p 84.25p 784814
17/06/2016 86.72p 86.72p 82.70p 82.85p 821175
16/06/2016 89.82p 89.82p 83.78p 83.78p 441284
15/06/2016 86.26p 87.03p 85.18p 86.10p 321987
14/06/2016 86.10p 89.82p 86.10p 86.72p 370790
13/06/2016 86.26p 89.82p 86.26p 87.96p 372088
10/06/2016 86.10p 89.05p 86.10p 88.12p 230126
09/06/2016 89.82p 89.82p 86.10p 86.10p 308874
08/06/2016 86.88p 90.60p 86.72p 88.43p 407315
07/06/2016 86.72p 92.76p 86.72p 88.27p 188707
06/06/2016 91.99p 91.99p 86.88p 89.20p 280304
03/06/2016 86.72p 92.61p 86.10p 89.98p 756147
02/06/2016 83.63p 87.34p 83.63p 85.79p 5669594
01/06/2016 83.63p 86.72p 83.63p 85.64p 326325
31/05/2016 87.19p 87.19p 84.56p 87.19p 250628
27/05/2016 83.63p 87.81p 83.63p 86.72p 1903814
26/05/2016 87.96p 87.96p 84.33p 86.72p 382016
25/05/2016 82.08p 86.14p 82.08p 85.95p 684444
24/05/2016 83.16p 86.10p 83.16p 85.95p 311396
23/05/2016 84.09p 86.10p 84.02p 86.10p 286401
20/05/2016 86.57p 87.81p 83.32p 84.71p 218112
19/05/2016 87.81p 87.96p 84.09p 85.18p 443174
18/05/2016 82.54p 88.12p 82.54p 88.12p 608371
17/05/2016 82.08p 85.64p 80.53p 84.56p 17597506
16/05/2016 85.95p 86.22p 83.94p 84.56p 157932
13/05/2016 88.58p 88.58p 84.87p 85.33p 417045
12/05/2016 89.82p 89.82p 84.56p 85.64p 914211
11/05/2016 89.51p 90.44p 85.95p 85.95p 319771
10/05/2016 91.68p 91.68p 88.12p 90.44p 573994
09/05/2016 91.99p 92.61p 89.82p 91.68p 93513
06/05/2016 92.92p 93.38p 91.68p 92.30p 168683
05/05/2016 96.64p 96.64p 93.00p 93.54p 65115
04/05/2016 96.17p 97.25p 94.31p 94.47p 889278
03/05/2016 99.11p 99.11p 96.02p 96.33p 347731
29/04/2016 96.02p 96.48p 94.62p 96.17p 154674
28/04/2016 96.02p 96.02p 94.16p 94.93p 85373
27/04/2016 93.07p 95.40p 92.92p 94.31p 181667
26/04/2016 90.44p 95.71p 89.82p 94.16p 319577
25/04/2016 88.74p 92.45p 88.74p 89.05p 147542
22/04/2016 91.06p 92.30p 90.75p 90.91p 99397
21/04/2016 89.98p 91.78p 89.98p 91.21p 214580
20/04/2016 90.75p 92.76p 89.82p 91.52p 144317
19/04/2016 86.10p 95.71p 84.94p 93.54p 1732180
18/04/2016 85.95p 86.10p 83.99p 86.10p 318176
15/04/2016 83.78p 86.26p 83.78p 85.95p 342596
14/04/2016 85.64p 86.10p 84.71p 86.10p 858575
13/04/2016 83.94p 86.10p 83.94p 85.95p 634728
12/04/2016 85.95p 86.10p 84.87p 85.64p 202844
11/04/2016 87.03p 87.03p 85.33p 86.10p 2506034
08/04/2016 86.57p 86.72p 85.18p 86.57p 386316
07/04/2016 89.51p 89.51p 84.87p 86.10p 3882550
06/04/2016 89.82p 89.82p 83.63p 86.72p 106644
05/04/2016 90.13p 90.44p 86.72p 86.72p 139532
04/04/2016 86.72p 90.44p 86.72p 89.51p 146740
01/04/2016 91.68p 91.68p 89.98p 89.98p 95724
31/03/2016 91.68p 92.30p 90.60p 91.06p 372796
30/03/2016 92.92p 92.92p 89.82p 89.82p 112432
29/03/2016 92.92p 92.92p 90.44p 91.68p 149794
24/03/2016 89.98p 91.21p 88.41p 89.98p 129623
23/03/2016 89.20p 92.92p 89.20p 91.06p 134214
22/03/2016 90.29p 92.76p 89.27p 92.76p 259466
21/03/2016 87.65p 92.76p 87.65p 90.91p 170803
18/03/2016 86.88p 92.92p 84.25p 92.92p 767090
17/03/2016 89.51p 89.82p 87.96p 89.67p 518758
16/03/2016 86.72p 89.20p 84.25p 87.19p 670021
15/03/2016 86.72p 86.72p 85.02p 85.95p 117769
14/03/2016 85.33p 86.72p 84.71p 86.10p 254160
11/03/2016 86.72p 86.72p 83.16p 84.71p 426292
10/03/2016 92.92p 92.92p 85.18p 86.72p 332451
09/03/2016 90.44p 90.44p 88.43p 89.20p 385741
08/03/2016 86.88p 91.68p 86.88p 89.20p 396630
07/03/2016 88.27p 91.37p 87.81p 88.58p 333000
04/03/2016 80.53p 94.16p 80.53p 89.67p 546925
03/03/2016 82.70p 85.02p 80.68p 84.25p 1219841
02/03/2016 77.59p 82.70p 77.59p 80.53p 302075
01/03/2016 83.63p 83.63p 79.45p 80.99p 351520
29/02/2016 83.63p 83.63p 79.60p 81.77p 590277
26/02/2016 83.63p 83.63p 78.83p 82.54p 2332179
25/02/2016 77.59p 82.54p 77.59p 79.76p 3218396
24/02/2016 80.68p 83.63p 77.90p 81.92p 194795
23/02/2016 85.64p 85.64p 79.45p 80.99p 939006
22/02/2016 80.68p 84.09p 80.68p 82.08p 210675
19/02/2016 86.10p 86.10p 79.87p 82.39p 477134
18/02/2016 86.72p 86.72p 83.01p 84.56p 267464
17/02/2016 80.68p 84.71p 80.68p 84.56p 220224
16/02/2016 83.94p 84.71p 80.68p 80.99p 421823
15/02/2016 86.10p 86.72p 83.47p 84.56p 475657
12/02/2016 80.53p 84.25p 80.53p 80.68p 282096
11/02/2016 82.85p 84.25p 81.30p 83.01p 644184
10/02/2016 80.53p 84.40p 80.53p 83.63p 545280
09/02/2016 81.92p 86.30p 81.84p 84.09p 281929
08/02/2016 80.68p 86.41p 79.14p 85.79p 643894
05/02/2016 80.68p 86.41p 80.68p 83.78p 401775
04/02/2016 86.10p 86.10p 82.77p 84.25p 678009
03/02/2016 86.72p 88.12p 81.61p 82.39p 428668
02/02/2016 87.81p 89.82p 87.65p 88.12p 455506
01/02/2016 83.78p 88.43p 83.78p 88.27p 2821534
29/01/2016 87.96p 88.89p 85.64p 86.41p 994372
28/01/2016 85.48p 89.82p 82.54p 88.12p 778880
27/01/2016 86.72p 87.81p 84.40p 85.48p 602031
26/01/2016 86.88p 88.27p 84.56p 87.03p 595325
25/01/2016 88.58p 91.37p 88.58p 89.36p 191113
22/01/2016 89.36p 89.82p 86.26p 89.67p 263003
21/01/2016 84.40p 88.52p 84.40p 85.18p 740212
20/01/2016 87.96p 87.96p 84.87p 86.57p 675400
19/01/2016 83.78p 88.52p 83.78p 85.95p 1218412
18/01/2016 85.79p 88.48p 84.56p 85.64p 1409907
15/01/2016 87.96p 88.19p 83.94p 85.48p 1128880
14/01/2016 86.26p 87.81p 85.48p 86.72p 2913974
13/01/2016 87.96p 89.82p 85.18p 87.65p 1071977
12/01/2016 88.58p 91.68p 84.13p 86.41p 478084
11/01/2016 88.58p 91.83p 88.58p 90.44p 550691
08/01/2016 93.38p 93.38p 90.60p 91.37p 168587
07/01/2016 91.06p 96.02p 89.51p 90.75p 2248475
06/01/2016 94.16p 97.75p 93.07p 93.85p 300134
05/01/2016 96.33p 98.24p 95.24p 97.41p 326536
04/01/2016 99.11p 99.11p 94.47p 95.55p 204221
31/12/2015 99.11p 99.11p 96.64p 97.72p 54343
30/12/2015 97.87p 98.96p 96.79p 97.25p 285092
29/12/2015 93.38p 99.11p 93.38p 98.49p 416536
24/12/2015 95.40p 97.87p 94.00p 94.78p 229593
23/12/2015 92.92p 98.96p 92.92p 96.94p 405954
22/12/2015 96.02p 96.02p 93.54p 95.24p 251850
21/12/2015 92.92p 94.78p 91.37p 92.45p 224855
18/12/2015 91.06p 95.86p 89.82p 93.54p 1016761
17/12/2015 92.45p 94.47p 92.45p 92.92p 873001
16/12/2015 90.91p 93.85p 90.40p 92.61p 515412
15/12/2015 87.96p 91.68p 87.96p 90.44p 1418363
14/12/2015 91.06p 94.78p 89.67p 91.37p 1228012
11/12/2015 91.06p 93.85p 91.06p 91.68p 2812519
10/12/2015 91.99p 96.00p 91.99p 94.62p 269414
09/12/2015 91.68p 96.64p 91.68p 95.09p 2335987
08/12/2015 94.00p 97.87p 91.52p 93.54p 927549
07/12/2015 94.93p 98.96p 94.93p 97.41p 1859676
04/12/2015 96.02p 99.11p 93.42p 98.96p 1220273
03/12/2015 94.16p 95.24p 91.06p 95.24p 817712
02/12/2015 92.92p 93.54p 92.22p 92.92p 861255
01/12/2015 92.92p 95.40p 87.50p 91.83p 563386
30/11/2015 96.02p 98.96p 93.54p 94.62p 854336
27/11/2015 95.71p 95.71p 91.91p 92.61p 77731
26/11/2015 95.71p 95.71p 91.00p 92.45p 178040
25/11/2015 92.92p 95.71p 92.92p 93.69p 321676
24/11/2015 92.92p 96.79p 92.92p 92.92p 156043
23/11/2015 95.40p 97.87p 94.62p 95.55p 130309
20/11/2015 93.54p 96.94p 93.54p 96.64p 218093
19/11/2015 94.16p 94.62p 93.54p 94.47p 164426
18/11/2015 96.02p 96.02p 91.68p 92.92p 1418702
17/11/2015 96.02p 96.02p 91.37p 92.61p 162856
16/11/2015 89.82p 92.45p 89.82p 91.68p 121379
13/11/2015 96.02p 96.02p 89.98p 90.44p 131086
12/11/2015 90.44p 93.23p 90.44p 91.99p 156473
11/11/2015 96.02p 96.02p 92.30p 92.92p 1606373
10/11/2015 95.86p 95.86p 91.37p 92.45p 112510
09/11/2015 95.40p 95.86p 91.99p 91.99p 60878
06/11/2015 92.92p 93.38p 91.56p 92.14p 112804
05/11/2015 92.92p 92.92p 91.68p 91.83p 87491
04/11/2015 86.72p 92.30p 86.72p 91.83p 322757
03/11/2015 89.20p 90.75p 87.96p 90.13p 592479
02/11/2015 87.81p 89.20p 87.72p 88.58p 60463
30/10/2015 86.26p 87.96p 86.26p 86.88p 461622
29/10/2015 89.20p 89.20p 86.72p 87.19p 209056
28/10/2015 85.64p 88.12p 85.64p 87.19p 1333279
27/10/2015 85.48p 87.89p 85.48p 86.72p 254762
26/10/2015 87.96p 88.74p 87.50p 87.81p 191366
23/10/2015 85.48p 87.81p 85.48p 87.81p 194701
22/10/2015 87.03p 87.30p 86.10p 86.72p 625253
21/10/2015 87.96p 87.96p 86.26p 87.19p 741920
20/10/2015 88.74p 88.74p 86.10p 86.57p 593706
19/10/2015 92.14p 92.14p 87.03p 87.96p 227052
16/10/2015 88.58p 91.15p 87.03p 88.27p 270760
15/10/2015 93.07p 93.07p 88.89p 89.82p 237397
14/10/2015 89.82p 92.14p 88.58p 89.20p 423245
13/10/2015 96.02p 96.02p 90.44p 91.06p 516379
12/10/2015 93.07p 94.78p 91.06p 92.30p 346220
09/10/2015 96.02p 96.02p 93.23p 93.54p 523210

*Close Price adjusted for both dividends and splits