ITE Group (ITE) Share Price

Media Sector

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

Date Open High Low Close* Volume
22/12/2014 89.82p 94.16p 89.20p 91.52p 442842
19/12/2014 86.10p 92.02p 86.10p 90.44p 945216
18/12/2014 80.06p 87.34p 80.06p 86.72p 843352
17/12/2014 79.76p 82.54p 79.52p 82.23p 1987622
16/12/2014 83.63p 86.51p 79.85p 81.30p 586937
15/12/2014 83.47p 87.34p 82.08p 84.09p 1349703
12/12/2014 87.96p 90.29p 84.09p 84.56p 432497
11/12/2014 90.13p 91.06p 88.27p 89.82p 390623
10/12/2014 91.52p 95.09p 90.44p 90.60p 416704
09/12/2014 89.98p 95.09p 89.13p 93.54p 861423
08/12/2014 96.02p 96.48p 91.68p 92.45p 553358
05/12/2014 97.25p 100.24p 96.02p 96.64p 983002
04/12/2014 104.53p 104.53p 95.09p 99.27p 626164
03/12/2014 98.03p 106.86p 95.86p 101.90p 1826046
02/12/2014 91.21p 98.34p 87.96p 96.79p 2535702
01/12/2014 94.47p 95.40p 92.92p 94.93p 444541
28/11/2014 101.59p 101.59p 94.78p 95.40p 568771
27/11/2014 98.18p 101.13p 98.18p 100.20p 165569
26/11/2014 105.15p 105.15p 98.65p 100.20p 322384
25/11/2014 103.91p 104.84p 101.28p 104.07p 1317095
24/11/2014 98.96p 103.60p 96.64p 102.52p 508669
21/11/2014 96.33p 99.04p 95.55p 97.87p 402706
20/11/2014 95.24p 97.10p 92.30p 96.48p 1368414
19/11/2014 95.86p 96.02p 93.38p 93.38p 259605
18/11/2014 89.82p 96.94p 89.82p 95.86p 1979363
17/11/2014 95.24p 95.24p 88.31p 90.29p 519347
14/11/2014 92.45p 98.18p 92.45p 93.54p 539323
13/11/2014 99.27p 100.66p 93.54p 94.00p 710412
12/11/2014 101.59p 102.37p 96.55p 98.80p 616760
11/11/2014 99.42p 101.75p 97.30p 99.27p 590981
10/11/2014 101.44p 101.44p 99.42p 100.35p 636597
07/11/2014 100.66p 102.06p 97.67p 100.82p 524646
06/11/2014 103.14p 103.14p 98.65p 99.58p 705777
05/11/2014 106.86p 106.86p 100.51p 101.90p 609896
04/11/2014 105.77p 106.86p 104.69p 105.31p 452536
03/11/2014 104.38p 105.93p 104.22p 105.31p 393135
31/10/2014 108.40p 108.40p 104.91p 105.46p 445605
30/10/2014 108.71p 108.71p 106.24p 106.55p 340447
29/10/2014 108.25p 108.56p 106.86p 107.79p 463437
28/10/2014 107.48p 108.40p 106.39p 107.48p 380119
27/10/2014 110.26p 110.26p 105.81p 106.70p 1398242
24/10/2014 110.88p 111.50p 108.56p 109.64p 277781
23/10/2014 112.90p 112.90p 109.64p 110.57p 757333
22/10/2014 110.57p 115.22p 110.57p 111.81p 1001120
21/10/2014 105.15p 111.81p 105.15p 111.81p 555766
20/10/2014 106.08p 107.79p 104.98p 107.79p 806696
17/10/2014 102.52p 106.24p 102.52p 105.15p 899040
16/10/2014 102.37p 105.15p 101.90p 102.37p 760073
15/10/2014 101.90p 104.07p 101.59p 102.67p 577169
14/10/2014 100.04p 103.45p 100.04p 102.37p 2162726
13/10/2014 100.82p 102.67p 98.49p 101.28p 2821580
10/10/2014 100.82p 103.76p 100.35p 102.06p 1870175
09/10/2014 100.97p 103.45p 100.35p 101.90p 3789597
08/10/2014 106.70p 106.70p 99.58p 99.73p 979013
07/10/2014 103.76p 109.33p 103.22p 106.55p 1715522
06/10/2014 103.76p 104.84p 103.45p 104.22p 332504
03/10/2014 105.31p 106.39p 102.98p 103.76p 422696
02/10/2014 105.00p 106.86p 102.98p 104.38p 1284952
01/10/2014 109.18p 111.97p 105.62p 105.93p 1648192
30/09/2014 112.90p 113.65p 105.00p 105.00p 2400862
29/09/2014 112.12p 114.13p 110.88p 113.36p 674341
26/09/2014 114.29p 114.60p 112.12p 112.12p 725078
25/09/2014 114.60p 117.70p 113.83p 115.06p 477272
24/09/2014 116.92p 116.92p 113.30p 115.84p 464260
23/09/2014 120.48p 120.48p 113.52p 115.22p 603726
22/09/2014 121.26p 126.06p 119.86p 120.17p 741647
19/09/2014 124.82p 128.48p 118.44p 120.79p 8341620
18/09/2014 125.69p 125.69p 122.53p 123.46p 4782336
17/09/2014 125.56p 126.62p 123.21p 124.26p 291060
16/09/2014 124.20p 125.69p 123.40p 125.63p 607163
15/09/2014 125.01p 126.25p 123.40p 123.95p 616321
12/09/2014 125.87p 127.42p 125.56p 125.63p 293804
11/09/2014 126.68p 129.28p 126.25p 126.68p 823009
10/09/2014 126.12p 127.98p 126.12p 127.30p 314600
09/09/2014 127.48p 128.78p 126.06p 127.48p 635851
08/09/2014 129.59p 129.65p 126.00p 128.29p 514832
05/09/2014 129.28p 131.26p 127.48p 129.28p 630065
04/09/2014 125.75p 129.47p 125.19p 129.34p 658042
03/09/2014 124.51p 127.79p 123.89p 125.75p 889214
02/09/2014 125.01p 125.75p 123.64p 124.14p 671608
01/09/2014 126.00p 126.55p 123.58p 124.51p 512963
29/08/2014 126.37p 126.84p 124.32p 125.44p 1425988
28/08/2014 126.74p 128.41p 125.32p 126.86p 1681755
27/08/2014 126.68p 128.23p 124.88p 127.42p 413808
26/08/2014 124.20p 127.36p 122.31p 126.49p 447291
22/08/2014 120.61p 126.49p 120.61p 124.26p 631840
21/08/2014 119.12p 122.03p 119.12p 120.86p 1734051
20/08/2014 121.04p 121.79p 117.70p 120.79p 451543
19/08/2014 120.17p 123.34p 119.74p 120.79p 467589
18/08/2014 120.79p 121.72p 118.87p 118.94p 491331
15/08/2014 120.79p 120.79p 119.68p 120.11p 668202
14/08/2014 119.06p 121.79p 117.72p 120.79p 2528818
13/08/2014 118.19p 119.49p 116.21p 119.06p 350519
12/08/2014 120.73p 120.79p 117.70p 118.01p 328264
11/08/2014 120.86p 121.35p 118.94p 120.61p 1348235
08/08/2014 119.56p 119.99p 117.00p 119.68p 441137
07/08/2014 122.90p 123.83p 118.62p 120.98p 3444977
06/08/2014 119.86p 123.89p 117.39p 123.89p 4022030
05/08/2014 120.79p 121.91p 118.63p 119.56p 1968161
04/08/2014 121.41p 123.09p 119.31p 121.91p 407822
01/08/2014 123.58p 125.44p 119.31p 122.03p 1240476
31/07/2014 125.69p 125.69p 121.23p 124.32p 523971
30/07/2014 123.15p 126.62p 122.62p 124.51p 8973160
29/07/2014 125.13p 125.32p 123.15p 123.89p 1154838
28/07/2014 125.07p 125.75p 124.20p 124.76p 2275648
25/07/2014 125.07p 127.36p 123.71p 125.13p 1524511
24/07/2014 123.58p 126.10p 123.58p 125.25p 1666826
23/07/2014 124.02p 124.88p 122.37p 124.51p 2673123
22/07/2014 124.51p 124.87p 120.95p 124.51p 1912719
21/07/2014 133.80p 134.52p 121.04p 122.03p 1503625
18/07/2014 138.76p 139.94p 129.97p 133.18p 6812460
17/07/2014 141.86p 142.85p 139.50p 139.94p 2408904
16/07/2014 145.39p 145.39p 141.48p 142.35p 552074
15/07/2014 142.47p 143.09p 138.14p 142.97p 1149174
14/07/2014 142.17p 143.34p 140.00p 141.30p 482465
11/07/2014 142.54p 145.26p 139.81p 140.99p 373689
10/07/2014 146.44p 147.43p 141.73p 142.78p 404581
09/07/2014 148.17p 149.41p 146.25p 146.81p 421429
08/07/2014 150.96p 150.96p 147.24p 149.23p 499872
07/07/2014 151.40p 153.81p 150.34p 151.64p 722014
04/07/2014 148.61p 150.84p 145.70p 150.34p 274985
03/07/2014 145.94p 149.91p 145.94p 146.50p 508862
02/07/2014 148.67p 150.71p 145.76p 147.62p 3812822
01/07/2014 147.80p 152.01p 145.97p 150.71p 1673308
30/06/2014 144.46p 147.12p 143.09p 146.75p 425255
27/06/2014 137.64p 143.47p 137.64p 143.09p 413032
26/06/2014 135.41p 138.82p 135.41p 138.32p 1414958
25/06/2014 134.42p 137.02p 133.80p 135.78p 471778
24/06/2014 135.17p 136.71p 133.18p 135.66p 1067162
23/06/2014 136.65p 138.84p 134.86p 135.23p 794706
20/06/2014 138.94p 139.32p 136.34p 138.20p 1545807
19/06/2014 139.19p 139.56p 137.89p 137.89p 1129636
18/06/2014 139.38p 140.93p 137.15p 138.32p 1500942
17/06/2014 140.86p 140.93p 138.45p 139.38p 3761127
16/06/2014 143.47p 143.47p 138.82p 140.24p 841932
13/06/2014 149.23p 149.23p 141.61p 142.23p 381029
12/06/2014 146.75p 150.65p 145.39p 148.67p 1100706
11/06/2014 147.06p 147.06p 143.34p 145.57p 198316
10/06/2014 145.32p 145.32p 142.47p 144.89p 629768
09/06/2014 145.51p 145.51p 142.93p 144.33p 385851
06/06/2014 143.78p 145.10p 142.47p 144.33p 486838
05/06/2014 144.33p 144.33p 139.50p 143.03p 812830
04/06/2014 141.67p 144.46p 141.67p 144.21p 821328
03/06/2014 144.33p 144.52p 142.17p 143.16p 2075020
02/06/2014 144.95p 146.56p 142.36p 144.33p 2584402
30/05/2014 143.28p 146.13p 142.90p 144.95p 984029
29/05/2014 147.93p 148.72p 143.71p 143.71p 2284581
28/05/2014 144.83p 148.42p 144.83p 148.17p 616608
27/05/2014 144.83p 148.67p 144.27p 146.19p 3035668
23/05/2014 146.75p 147.24p 143.34p 144.77p 900357
22/05/2014 146.56p 151.52p 143.28p 147.24p 1181152
21/05/2014 136.28p 146.56p 135.41p 146.56p 6792998
20/05/2014 136.71p 138.82p 134.42p 135.97p 2823958
19/05/2014 135.04p 139.38p 131.14p 136.96p 6105090
16/05/2014 138.94p 142.42p 135.29p 135.72p 6122512
15/05/2014 142.23p 142.47p 138.88p 141.11p 3166808
14/05/2014 141.30p 143.71p 140.42p 141.79p 10690660
13/05/2014 142.35p 143.40p 141.11p 142.17p 1889744
12/05/2014 141.86p 143.94p 140.49p 142.60p 3375202
09/05/2014 142.17p 143.09p 139.81p 143.03p 388689
08/05/2014 144.64p 144.64p 140.43p 141.79p 361741
07/05/2014 142.66p 143.71p 139.85p 143.16p 1448985
06/05/2014 139.75p 145.57p 139.25p 144.09p 10382367
02/05/2014 143.59p 143.59p 136.65p 139.25p 2976184
01/05/2014 143.28p 143.28p 140.79p 142.04p 3358711
30/04/2014 141.92p 144.02p 141.92p 142.47p 1624210
29/04/2014 138.88p 144.33p 138.88p 143.65p 963990
28/04/2014 139.38p 140.42p 138.12p 139.38p 1099149
25/04/2014 136.53p 142.35p 136.34p 139.01p 2122584
24/04/2014 136.71p 140.18p 136.43p 137.77p 4348222
23/04/2014 137.71p 138.26p 135.78p 136.84p 490532
22/04/2014 135.17p 139.25p 135.17p 136.78p 2397239
17/04/2014 132.87p 136.09p 132.13p 134.92p 796978
16/04/2014 132.13p 133.86p 129.47p 131.94p 8581885
15/04/2014 128.78p 131.14p 128.10p 130.89p 8374895
14/04/2014 127.79p 129.60p 125.69p 128.17p 13479553
11/04/2014 122.53p 129.32p 122.53p 129.03p 1282931
10/04/2014 125.13p 125.22p 121.41p 124.51p 2989429
09/04/2014 119.56p 124.26p 118.06p 123.64p 998745
08/04/2014 119.93p 123.02p 116.43p 118.07p 2212243
07/04/2014 124.82p 127.24p 120.98p 121.29p 1223989
04/04/2014 128.85p 131.79p 125.75p 126.37p 3569706
03/04/2014 117.08p 130.33p 117.08p 128.29p 5249177
02/04/2014 117.39p 118.68p 116.39p 117.39p 954319
01/04/2014 117.39p 119.56p 117.08p 117.82p 1172675
31/03/2014 122.59p 122.59p 116.71p 118.32p 1309542
28/03/2014 117.70p 124.45p 117.70p 119.43p 3604754
27/03/2014 121.66p 124.08p 117.88p 117.88p 561036
26/03/2014 127.17p 127.17p 121.85p 121.85p 1511362
25/03/2014 127.48p 129.96p 123.89p 125.13p 1969078
24/03/2014 132.69p 135.72p 129.09p 129.53p 781056
21/03/2014 136.09p 138.08p 132.87p 132.94p 672386
20/03/2014 139.01p 139.38p 136.03p 136.09p 452339
19/03/2014 138.94p 142.47p 137.77p 139.38p 328875
18/03/2014 135.23p 142.47p 135.23p 139.32p 931791
17/03/2014 135.97p 139.38p 135.66p 136.22p 676412
14/03/2014 139.50p 142.78p 137.77p 138.57p 2187538
13/03/2014 139.75p 143.28p 139.75p 141.86p 731085
12/03/2014 143.28p 144.53p 139.05p 142.04p 621458
11/03/2014 144.09p 144.09p 141.30p 141.86p 1394771

*Close Price adjusted for both dividends and splits