ITE Group (ITE) Share Price

Media Sector

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

Date Open High Low Close* Volume
08/10/2015 89.82p 94.93p 89.82p 93.54p 290085
07/10/2015 92.92p 95.50p 90.90p 91.83p 546503
06/10/2015 86.72p 90.44p 86.72p 90.29p 210464
05/10/2015 86.72p 91.94p 86.72p 89.98p 535746
02/10/2015 85.48p 90.91p 85.48p 89.20p 250382
01/10/2015 86.57p 89.20p 81.77p 87.81p 2432062
30/09/2015 88.74p 89.36p 85.16p 87.34p 475310
29/09/2015 84.87p 87.65p 84.87p 85.95p 1318750
28/09/2015 89.67p 89.67p 87.19p 87.65p 86280
25/09/2015 89.82p 89.98p 87.50p 88.74p 1129892
24/09/2015 90.13p 90.13p 86.57p 86.72p 584960
23/09/2015 87.34p 88.93p 86.88p 87.96p 166777
22/09/2015 89.82p 89.82p 87.34p 88.27p 310169
21/09/2015 92.92p 92.92p 90.13p 91.37p 412131
18/09/2015 92.92p 92.92p 89.82p 90.44p 3992409
17/09/2015 86.72p 92.76p 86.72p 89.82p 467127
16/09/2015 86.72p 91.99p 86.72p 88.89p 356963
15/09/2015 92.76p 92.76p 87.65p 89.82p 155946
14/09/2015 94.47p 94.47p 87.19p 89.05p 229956
11/09/2015 96.02p 96.02p 91.06p 91.68p 343490
10/09/2015 89.82p 93.32p 89.82p 91.68p 203399
09/09/2015 96.02p 96.33p 91.99p 91.99p 110132
08/09/2015 96.94p 96.94p 92.53p 92.92p 99071
07/09/2015 97.72p 97.72p 91.68p 93.23p 120951
04/09/2015 96.02p 96.02p 91.99p 93.23p 375746
03/09/2015 92.92p 94.31p 91.68p 93.54p 207098
02/09/2015 90.44p 96.02p 90.44p 91.52p 135290
01/09/2015 95.09p 95.09p 91.12p 92.45p 305339
28/08/2015 91.83p 94.93p 91.83p 93.23p 1237931
27/08/2015 91.68p 99.11p 91.21p 92.61p 515458
26/08/2015 95.71p 99.58p 95.40p 95.55p 205391
25/08/2015 100.35p 100.35p 94.78p 96.02p 255187
24/08/2015 95.55p 98.65p 94.93p 96.02p 436699
21/08/2015 102.21p 103.14p 100.20p 100.20p 468178
20/08/2015 105.00p 105.46p 101.90p 101.90p 265273
19/08/2015 104.22p 105.00p 102.98p 102.98p 147717
18/08/2015 103.60p 107.48p 102.67p 104.69p 320247
17/08/2015 102.21p 103.76p 102.21p 102.21p 365795
14/08/2015 104.69p 105.31p 102.37p 102.83p 147555
13/08/2015 102.21p 103.60p 102.21p 102.67p 376010
12/08/2015 103.91p 105.62p 101.75p 102.52p 382844
11/08/2015 107.17p 107.17p 103.14p 106.39p 333962
10/08/2015 109.64p 110.26p 103.91p 107.17p 357357
07/08/2015 112.43p 115.22p 109.64p 111.35p 751619
06/08/2015 115.99p 115.99p 111.19p 114.29p 1282165
05/08/2015 113.98p 114.29p 110.88p 112.90p 181141
04/08/2015 114.29p 114.29p 111.35p 112.28p 535163
03/08/2015 111.66p 114.41p 110.11p 112.12p 607113
31/07/2015 117.08p 117.08p 112.43p 114.29p 502910
30/07/2015 115.53p 115.53p 113.21p 114.44p 81502
29/07/2015 109.80p 113.98p 109.80p 113.98p 217089
28/07/2015 114.60p 115.37p 111.35p 113.05p 367802
27/07/2015 109.64p 112.90p 109.64p 111.97p 273753
24/07/2015 112.74p 115.68p 110.88p 113.52p 237169
23/07/2015 110.26p 110.88p 108.56p 109.33p 177364
22/07/2015 105.00p 109.18p 104.38p 108.10p 523078
21/07/2015 110.26p 110.26p 106.08p 106.08p 302748
20/07/2015 104.69p 108.71p 104.69p 108.10p 612037
17/07/2015 109.49p 112.04p 105.31p 106.70p 880981
16/07/2015 105.46p 107.24p 105.46p 106.55p 184927
15/07/2015 106.39p 111.35p 106.08p 106.08p 291974
14/07/2015 102.67p 109.95p 100.86p 108.71p 274076
13/07/2015 104.07p 104.07p 96.56p 99.58p 438388
10/07/2015 102.67p 103.99p 100.35p 100.35p 271172
09/07/2015 102.06p 105.31p 102.06p 102.52p 147363
08/07/2015 102.06p 103.82p 101.86p 102.37p 212730
07/07/2015 101.13p 103.76p 101.13p 103.45p 246360
06/07/2015 104.07p 106.24p 101.59p 102.37p 125087
03/07/2015 104.38p 108.25p 104.38p 105.93p 135130
02/07/2015 102.67p 109.18p 102.67p 106.39p 406544
01/07/2015 104.53p 107.59p 104.53p 104.84p 253283
30/06/2015 110.11p 110.11p 105.31p 105.93p 250794
29/06/2015 107.79p 108.91p 105.00p 107.17p 201603
26/06/2015 109.64p 110.11p 108.40p 109.49p 1492819
25/06/2015 109.02p 110.42p 108.10p 108.87p 138057
24/06/2015 113.67p 113.67p 109.37p 110.73p 946793
23/06/2015 108.25p 111.50p 108.25p 110.88p 281912
22/06/2015 108.56p 111.35p 108.56p 111.04p 134298
19/06/2015 111.50p 113.52p 108.87p 108.87p 879203
18/06/2015 114.44p 114.44p 109.88p 111.35p 240115
17/06/2015 112.12p 113.52p 108.10p 111.35p 395431
16/06/2015 112.74p 112.74p 108.21p 109.18p 247068
15/06/2015 109.49p 112.82p 109.02p 110.42p 482136
12/06/2015 114.60p 114.75p 109.49p 111.19p 266456
11/06/2015 113.36p 118.16p 113.36p 114.44p 140044
10/06/2015 115.99p 117.54p 114.60p 115.68p 147604
09/06/2015 112.43p 115.27p 111.81p 113.36p 219909
08/06/2015 117.54p 118.15p 113.98p 114.29p 516061
05/06/2015 115.37p 118.32p 113.98p 115.99p 675531
04/06/2015 121.41p 121.41p 117.70p 117.70p 136717
03/06/2015 120.17p 121.26p 118.16p 120.02p 345982
02/06/2015 121.41p 121.41p 119.25p 119.86p 515169
01/06/2015 115.68p 121.26p 115.68p 119.25p 3678130
29/05/2015 114.75p 119.25p 114.75p 118.32p 1780213
28/05/2015 118.01p 118.63p 116.15p 117.85p 662005
27/05/2015 113.98p 117.54p 113.67p 115.37p 321648
26/05/2015 118.16p 118.16p 115.22p 116.77p 563594
22/05/2015 119.86p 119.86p 114.75p 115.68p 371950
21/05/2015 118.32p 118.47p 115.84p 117.54p 833604
20/05/2015 117.70p 118.01p 113.98p 115.06p 642144
19/05/2015 120.33p 120.33p 114.60p 115.37p 194861
18/05/2015 121.10p 121.10p 116.30p 117.39p 956521
15/05/2015 120.79p 120.79p 119.09p 119.56p 836228
14/05/2015 120.33p 120.79p 118.47p 120.17p 235190
13/05/2015 119.40p 120.02p 112.87p 118.94p 341083
12/05/2015 120.79p 120.79p 117.97p 118.78p 293230
11/05/2015 120.17p 122.65p 118.81p 121.26p 780391
08/05/2015 120.02p 120.48p 116.15p 117.08p 501990
07/05/2015 114.75p 117.70p 114.75p 116.30p 312088
06/05/2015 118.94p 118.94p 115.22p 115.99p 210454
05/05/2015 118.94p 118.94p 115.68p 116.92p 1230180
01/05/2015 114.44p 119.40p 114.44p 119.09p 76331
30/04/2015 115.84p 118.01p 115.22p 116.46p 226411
29/04/2015 116.15p 118.16p 115.37p 115.84p 1089354
28/04/2015 117.70p 118.16p 114.94p 117.70p 248576
27/04/2015 119.86p 119.86p 115.37p 115.84p 276108
24/04/2015 120.33p 120.33p 116.40p 117.70p 539283
23/04/2015 119.56p 119.56p 116.77p 117.70p 451706
22/04/2015 116.46p 121.88p 115.84p 116.46p 1080838
21/04/2015 115.06p 119.40p 115.06p 119.25p 1739561
20/04/2015 111.81p 118.94p 111.04p 117.70p 488370
17/04/2015 114.91p 119.59p 111.89p 113.83p 452402
16/04/2015 114.91p 119.25p 114.91p 117.54p 598270
15/04/2015 117.39p 118.94p 116.11p 117.70p 981360
14/04/2015 119.56p 119.86p 116.61p 117.70p 1219960
13/04/2015 117.39p 118.16p 115.84p 117.70p 2164758
10/04/2015 117.70p 117.70p 114.60p 116.46p 1169852
09/04/2015 118.78p 118.78p 112.74p 116.46p 388094
08/04/2015 120.17p 120.17p 114.91p 116.77p 635425
07/04/2015 120.64p 120.64p 113.36p 117.39p 473798
02/04/2015 115.68p 117.70p 115.53p 117.70p 719859
01/04/2015 109.49p 118.63p 107.71p 117.08p 608974
31/03/2015 111.50p 113.98p 110.73p 111.81p 194083
30/03/2015 113.36p 115.22p 110.26p 111.81p 297206
27/03/2015 113.98p 113.98p 111.35p 112.59p 87475
26/03/2015 110.57p 115.22p 109.22p 111.66p 178833
25/03/2015 114.60p 116.30p 111.66p 114.44p 292887
24/03/2015 113.67p 114.29p 111.97p 112.90p 155222
23/03/2015 116.15p 117.15p 112.59p 113.21p 198645
20/03/2015 113.67p 116.30p 113.52p 113.98p 680571
19/03/2015 114.29p 117.08p 112.59p 114.91p 409895
18/03/2015 111.50p 113.83p 111.50p 113.21p 556590
17/03/2015 110.57p 114.13p 110.57p 111.50p 243691
16/03/2015 113.05p 118.16p 109.45p 110.88p 474568
13/03/2015 114.44p 120.79p 113.05p 115.84p 1861456
12/03/2015 120.02p 121.57p 111.66p 114.29p 473102
11/03/2015 116.92p 126.83p 113.67p 121.88p 263115
10/03/2015 117.70p 117.70p 111.81p 115.84p 638555
09/03/2015 119.09p 120.02p 115.99p 117.70p 379860
06/03/2015 105.31p 120.64p 105.31p 118.47p 605670
05/03/2015 107.48p 108.56p 105.63p 108.56p 243673
04/03/2015 105.93p 108.25p 105.77p 105.93p 171050
03/03/2015 108.10p 109.64p 103.54p 107.63p 325629
02/03/2015 103.76p 108.40p 103.76p 106.24p 347579
27/02/2015 105.46p 109.64p 101.48p 105.77p 723983
26/02/2015 105.93p 109.64p 104.53p 108.25p 193103
25/02/2015 107.94p 109.64p 103.76p 104.38p 378056
24/02/2015 105.00p 109.18p 100.66p 106.39p 613520
23/02/2015 105.31p 105.31p 102.97p 104.69p 255046
20/02/2015 104.07p 105.77p 102.06p 105.31p 690901
19/02/2015 102.98p 105.00p 101.75p 101.90p 633097
18/02/2015 103.45p 106.06p 101.33p 104.53p 363958
17/02/2015 99.27p 104.69p 99.27p 101.59p 350296
16/02/2015 99.73p 105.15p 97.41p 101.59p 274457
13/02/2015 97.41p 100.55p 95.09p 99.11p 621779
12/02/2015 91.37p 99.73p 91.37p 95.09p 636760
11/02/2015 90.75p 95.09p 90.75p 92.76p 411542
10/02/2015 95.24p 95.24p 91.37p 93.69p 449026
09/02/2015 92.30p 93.23p 89.98p 92.30p 509703
06/02/2015 85.95p 90.75p 85.95p 89.98p 567149
05/02/2015 87.50p 92.92p 85.79p 88.27p 807269
04/02/2015 83.16p 87.19p 82.70p 86.57p 2122092
03/02/2015 77.43p 86.57p 77.43p 83.63p 2320370
02/02/2015 81.77p 83.94p 78.36p 79.29p 988141
30/01/2015 84.09p 85.02p 80.94p 80.99p 479501
29/01/2015 87.03p 87.19p 82.54p 83.63p 1377119
28/01/2015 89.05p 90.91p 87.50p 89.05p 470117
27/01/2015 87.34p 89.90p 85.64p 87.03p 286751
26/01/2015 90.29p 91.80p 86.57p 87.34p 487187
23/01/2015 94.78p 94.78p 84.18p 88.58p 1862449
22/01/2015 95.71p 98.01p 93.69p 93.85p 431482
21/01/2015 97.56p 99.27p 94.78p 98.03p 384749
20/01/2015 97.25p 98.49p 94.31p 96.02p 299222
19/01/2015 94.93p 97.10p 93.54p 95.86p 277098
16/01/2015 89.82p 95.55p 89.51p 92.92p 696622
15/01/2015 89.82p 92.45p 87.65p 91.37p 431640
14/01/2015 89.51p 92.92p 86.72p 87.65p 789589
13/01/2015 87.65p 90.54p 87.19p 88.27p 642620
12/01/2015 91.68p 91.68p 86.88p 88.43p 447157
09/01/2015 97.41p 97.41p 88.58p 90.13p 328197
08/01/2015 91.83p 96.02p 91.21p 94.78p 552281
07/01/2015 100.51p 100.51p 92.32p 93.69p 671794
06/01/2015 102.67p 103.21p 97.87p 97.87p 352217
05/01/2015 103.60p 106.08p 102.53p 104.07p 806039
02/01/2015 101.13p 104.07p 99.73p 101.44p 368559
31/12/2014 99.42p 99.96p 96.63p 99.11p 68103
30/12/2014 100.35p 100.35p 96.94p 97.72p 450548
29/12/2014 96.02p 100.20p 95.40p 98.18p 890437
24/12/2014 94.62p 98.34p 94.62p 96.79p 123210
23/12/2014 88.58p 97.10p 88.58p 96.17p 482580

*Close Price adjusted for both dividends and splits