ITE Group (ITE) Share Price

Media Sector

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

Date Open High Low Close* Volume
28/05/2013 183.42p 184.72p 181.38p 183.36p 270846
24/05/2013 183.42p 185.37p 180.88p 181.38p 942186
23/05/2013 182.99p 185.84p 182.12p 183.36p 1299412
22/05/2013 185.59p 186.08p 184.54p 185.22p 335401
21/05/2013 186.77p 186.77p 182.74p 184.60p 261055
20/05/2013 183.36p 188.87p 177.16p 185.16p 773428
17/05/2013 184.60p 185.84p 180.45p 182.12p 248137
16/05/2013 177.85p 184.29p 177.47p 182.31p 74680
15/05/2013 182.12p 183.98p 179.70p 180.51p 98890
14/05/2013 181.50p 182.12p 178.53p 181.69p 173099
13/05/2013 180.57p 182.37p 176.67p 178.59p 235536
10/05/2013 179.64p 182.74p 175.61p 180.39p 119642
09/05/2013 177.04p 180.88p 173.45p 180.32p 222514
08/05/2013 175.62p 176.55p 172.77p 175.99p 131322
07/05/2013 172.15p 175.86p 169.17p 173.45p 200870
03/05/2013 166.63p 172.21p 166.51p 171.47p 186680
02/05/2013 166.63p 167.01p 162.36p 167.01p 420118
01/05/2013 165.70p 166.63p 162.36p 166.63p 474229
30/04/2013 164.53p 165.64p 161.55p 162.36p 271653
29/04/2013 161.00p 162.67p 159.94p 161.68p 120611
26/04/2013 160.44p 161.31p 159.01p 161.00p 94082
25/04/2013 160.56p 161.06p 158.58p 159.82p 560207
24/04/2013 161.49p 161.49p 159.82p 161.06p 502205
23/04/2013 160.25p 161.06p 159.11p 161.06p 189905
22/04/2013 162.05p 163.47p 158.52p 160.13p 314679
19/04/2013 166.01p 166.01p 158.58p 160.87p 122737
18/04/2013 163.54p 165.02p 161.06p 163.54p 185692
17/04/2013 166.14p 170.10p 160.25p 161.80p 510872
16/04/2013 169.30p 169.30p 166.01p 166.14p 310755
15/04/2013 170.47p 173.20p 167.69p 169.24p 227115
12/04/2013 171.28p 173.26p 169.61p 169.61p 143804
11/04/2013 170.97p 174.69p 170.35p 171.28p 227571
10/04/2013 171.34p 171.40p 168.49p 170.35p 402982
09/04/2013 169.73p 171.84p 168.62p 169.85p 313330
08/04/2013 171.96p 173.42p 166.01p 168.62p 346573
05/04/2013 173.45p 173.45p 170.33p 171.53p 456357
04/04/2013 173.45p 182.37p 170.71p 172.95p 525719
03/04/2013 170.91p 173.45p 169.61p 172.58p 177974
02/04/2013 168.74p 172.83p 168.74p 170.35p 111817
28/03/2013 170.47p 173.73p 169.05p 169.05p 621542
27/03/2013 171.71p 174.01p 169.36p 170.10p 216025
26/03/2013 173.94p 174.13p 170.85p 171.78p 291418
25/03/2013 172.46p 175.12p 171.40p 173.94p 150753
22/03/2013 173.26p 174.44p 170.41p 173.08p 304740
21/03/2013 173.45p 175.62p 171.65p 174.44p 270897
20/03/2013 178.34p 179.27p 173.76p 174.38p 422327
19/03/2013 177.78p 179.52p 177.78p 179.27p 127836
18/03/2013 176.17p 179.15p 175.01p 178.71p 182802
15/03/2013 176.36p 178.91p 175.93p 178.28p 593490
14/03/2013 174.75p 176.05p 174.22p 176.05p 239846
13/03/2013 173.45p 174.38p 171.59p 174.38p 100575
12/03/2013 173.88p 173.88p 170.35p 171.59p 189904
11/03/2013 175.74p 176.55p 172.95p 173.45p 111593
08/03/2013 174.62p 176.55p 173.82p 175.31p 440184
07/03/2013 171.71p 174.01p 168.22p 172.83p 413671
06/03/2013 173.20p 173.26p 168.49p 171.71p 531582
05/03/2013 166.94p 172.70p 166.94p 170.47p 329571
04/03/2013 167.81p 167.81p 164.36p 167.56p 204413
01/03/2013 165.77p 167.25p 163.54p 167.25p 108190
28/02/2013 167.13p 167.13p 162.73p 164.78p 181272
27/02/2013 162.48p 165.52p 162.48p 165.39p 216031
26/02/2013 163.04p 166.01p 162.66p 164.16p 137025
25/02/2013 162.92p 166.39p 162.92p 164.28p 1349030
22/02/2013 165.21p 166.82p 162.61p 164.78p 97532
21/02/2013 163.35p 165.27p 161.18p 163.29p 430374
20/02/2013 164.28p 166.57p 163.16p 164.96p 286482
19/02/2013 167.25p 167.25p 162.30p 163.54p 730009
18/02/2013 162.79p 166.01p 162.79p 164.78p 202989
15/02/2013 165.83p 166.88p 163.35p 165.39p 342302
14/02/2013 165.83p 166.63p 162.55p 165.39p 880801
13/02/2013 164.59p 167.01p 164.59p 165.39p 682132
12/02/2013 165.64p 166.14p 164.84p 166.14p 114442
11/02/2013 165.33p 167.01p 163.66p 166.01p 549383
08/02/2013 164.47p 166.20p 161.59p 166.01p 379199
07/02/2013 163.72p 171.76p 162.30p 164.78p 1067691
06/02/2013 159.76p 164.59p 157.60p 164.53p 606456
05/02/2013 160.75p 161.00p 157.59p 157.90p 70731
04/02/2013 157.96p 160.75p 155.30p 158.15p 569446
01/02/2013 162.30p 162.30p 157.71p 158.64p 165498
31/01/2013 156.85p 161.06p 156.85p 158.58p 814860
30/01/2013 163.85p 163.85p 156.91p 157.03p 457030
29/01/2013 161.06p 162.99p 159.32p 160.44p 143860
28/01/2013 165.39p 165.64p 159.63p 160.81p 266653
25/01/2013 168.18p 169.01p 161.06p 162.73p 427811
24/01/2013 159.26p 169.98p 159.25p 169.36p 315984
23/01/2013 160.01p 161.68p 156.72p 160.69p 197220
22/01/2013 154.86p 159.08p 154.86p 158.27p 279481
21/01/2013 152.51p 158.33p 151.15p 158.09p 306858
18/01/2013 148.79p 154.02p 148.79p 152.88p 167161
17/01/2013 152.14p 152.14p 148.73p 152.08p 96087
16/01/2013 155.24p 155.24p 148.48p 150.65p 417563
15/01/2013 154.74p 157.59p 153.44p 155.24p 163453
14/01/2013 149.91p 156.04p 149.91p 154.74p 509978
11/01/2013 141.86p 149.54p 141.24p 149.29p 238233
10/01/2013 140.12p 141.92p 139.06p 140.62p 154235
09/01/2013 140.74p 142.41p 138.70p 138.70p 339586
08/01/2013 140.31p 141.24p 137.38p 140.00p 241906
07/01/2013 145.51p 145.51p 136.76p 140.74p 469497
04/01/2013 146.01p 146.53p 144.52p 145.70p 148358
03/01/2013 150.78p 151.77p 147.06p 147.06p 199518
02/01/2013 152.88p 152.88p 150.52p 151.21p 257487
31/12/2012 151.21p 152.57p 149.04p 152.57p 56621
28/12/2012 151.15p 151.21p 145.57p 147.93p 126453
27/12/2012 149.29p 151.02p 147.80p 150.90p 64503
24/12/2012 151.09p 151.09p 146.25p 146.87p 34395
21/12/2012 147.37p 150.65p 146.87p 147.37p 526504
20/12/2012 146.81p 150.16p 144.46p 150.16p 561458
19/12/2012 144.02p 148.05p 144.02p 146.44p 283218
18/12/2012 145.57p 145.57p 143.00p 144.40p 444025
17/12/2012 145.08p 145.57p 143.03p 144.83p 137850
14/12/2012 143.47p 145.51p 142.10p 144.33p 236564
13/12/2012 144.02p 144.30p 140.74p 144.02p 181396
12/12/2012 144.33p 144.70p 138.94p 143.09p 311239
11/12/2012 143.71p 144.70p 138.94p 143.16p 429005
10/12/2012 140.62p 144.70p 138.66p 143.71p 426658
07/12/2012 134.42p 140.24p 132.87p 139.38p 383793
06/12/2012 130.09p 132.75p 130.09p 132.69p 347579
05/12/2012 132.25p 133.37p 129.28p 130.21p 514821
04/12/2012 122.84p 133.93p 122.84p 132.25p 1080983
03/12/2012 121.48p 122.59p 119.31p 122.16p 169211
30/11/2012 120.79p 121.41p 119.00p 120.98p 125232
29/11/2012 120.67p 120.79p 118.38p 119.93p 1839736
28/11/2012 122.47p 122.47p 118.75p 120.11p 508641
27/11/2012 119.49p 119.93p 117.63p 119.56p 2191911
26/11/2012 119.43p 122.09p 119.34p 120.55p 665837
23/11/2012 120.42p 121.41p 118.94p 121.41p 52136
22/11/2012 120.11p 121.04p 117.70p 121.04p 2409661
21/11/2012 119.80p 120.30p 118.07p 119.56p 143928
20/11/2012 117.14p 120.79p 117.11p 119.80p 73193
19/11/2012 118.94p 120.89p 116.64p 117.70p 89078
16/11/2012 117.39p 119.18p 115.90p 117.82p 137864
15/11/2012 117.82p 119.69p 116.77p 118.32p 149891
14/11/2012 118.32p 120.73p 117.76p 117.76p 1084377
13/11/2012 117.20p 120.30p 117.20p 119.56p 1944805
12/11/2012 115.22p 120.61p 115.22p 120.17p 5523419
09/11/2012 113.42p 116.71p 113.42p 116.15p 275303
08/11/2012 114.79p 116.58p 112.12p 113.67p 743644
07/11/2012 117.08p 117.08p 114.60p 115.03p 223712
06/11/2012 117.63p 117.70p 116.52p 117.08p 152572
05/11/2012 119.99p 119.99p 116.27p 117.51p 100661
02/11/2012 120.42p 120.42p 117.27p 119.80p 150916
01/11/2012 120.86p 120.86p 116.44p 119.37p 179228
31/10/2012 121.79p 122.59p 119.68p 119.68p 173103
30/10/2012 124.20p 124.20p 122.23p 123.52p 1510846
29/10/2012 121.60p 123.02p 120.79p 123.02p 84543
26/10/2012 121.23p 125.69p 119.93p 121.60p 83539
25/10/2012 121.41p 124.57p 121.23p 122.22p 166601
24/10/2012 123.40p 123.71p 121.23p 121.23p 298016
23/10/2012 122.65p 123.02p 121.48p 122.47p 129562
22/10/2012 121.66p 123.89p 121.66p 122.65p 147236
19/10/2012 123.89p 123.89p 121.29p 121.66p 183777
18/10/2012 121.66p 123.89p 121.54p 122.34p 170809
17/10/2012 124.14p 124.57p 121.79p 123.89p 322917
16/10/2012 126.12p 126.43p 123.21p 123.21p 142636
15/10/2012 125.56p 125.56p 124.39p 125.25p 133238
12/10/2012 125.56p 126.06p 124.26p 124.82p 312593
11/10/2012 125.56p 125.87p 123.89p 123.89p 566140
10/10/2012 125.94p 126.62p 123.71p 123.89p 185438
09/10/2012 126.93p 126.93p 124.94p 125.75p 146496
08/10/2012 127.05p 127.08p 125.44p 126.06p 176816
05/10/2012 125.25p 127.48p 124.21p 126.80p 202058
04/10/2012 124.14p 126.43p 123.89p 125.25p 401433
03/10/2012 123.89p 126.99p 123.89p 126.25p 360376
02/10/2012 126.68p 127.30p 125.19p 125.94p 178623
01/10/2012 128.17p 128.78p 125.32p 126.68p 978242
28/09/2012 128.35p 128.48p 124.39p 127.67p 212522
27/09/2012 130.09p 130.09p 125.44p 126.99p 300899
26/09/2012 130.09p 130.09p 125.44p 127.42p 639388
25/09/2012 128.35p 128.66p 126.99p 127.73p 640763
24/09/2012 128.91p 128.91p 126.74p 127.98p 140643
21/09/2012 126.99p 130.95p 126.00p 127.61p 1056815
20/09/2012 127.36p 128.54p 125.87p 126.93p 144272
19/09/2012 131.32p 131.32p 125.01p 127.61p 649397
18/09/2012 132.56p 132.56p 129.59p 130.15p 498393
17/09/2012 133.74p 134.42p 130.40p 132.75p 756694
14/09/2012 134.86p 136.28p 133.43p 134.86p 1646495
13/09/2012 134.42p 135.66p 132.56p 132.81p 579673
12/09/2012 134.30p 134.61p 132.63p 134.61p 229354
11/09/2012 133.12p 134.30p 130.77p 133.25p 93227
10/09/2012 132.13p 133.12p 130.89p 133.06p 303240
07/09/2012 125.63p 131.88p 125.63p 131.51p 174262
06/09/2012 123.89p 127.55p 123.52p 127.55p 1270787
05/09/2012 124.82p 124.82p 121.91p 123.64p 734707
04/09/2012 125.56p 125.69p 123.58p 125.13p 708370
03/09/2012 125.13p 125.13p 122.47p 123.89p 930180
31/08/2012 123.02p 125.75p 122.84p 125.63p 426681
30/08/2012 123.89p 124.88p 122.22p 123.02p 799543
29/08/2012 123.89p 125.81p 122.34p 123.95p 953782
28/08/2012 123.15p 124.70p 122.78p 124.20p 543089
24/08/2012 124.94p 125.29p 123.27p 124.51p 124382
23/08/2012 124.70p 125.75p 124.70p 125.13p 493308
22/08/2012 124.57p 125.56p 123.58p 125.56p 142418
21/08/2012 125.81p 126.49p 124.82p 125.75p 949529
20/08/2012 124.57p 125.69p 123.71p 124.70p 147594
17/08/2012 124.51p 126.86p 123.33p 124.20p 1105994
16/08/2012 124.08p 125.44p 122.28p 125.44p 78026
15/08/2012 124.57p 125.63p 123.27p 123.27p 41118
14/08/2012 123.89p 125.56p 123.46p 124.51p 630274
13/08/2012 123.77p 124.51p 123.15p 123.27p 1263808
10/08/2012 125.56p 126.66p 122.34p 123.89p 306585

*Close Price adjusted for both dividends and splits