itim Group (ITIM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/05/2025 57.50p 57.50p 52.00p 56.00p 8502
02/05/2025 50.00p 60.00p 47.00p 57.50p 83722
01/05/2025 50.00p 53.00p 50.00p 50.00p 9432
30/04/2025 50.00p 51.00p 50.00p 50.00p 80
29/04/2025 52.50p 56.00p 49.85p 56.00p 32317
28/04/2025 52.50p 54.50p 51.25p 52.50p 7066
25/04/2025 52.50p 53.50p 50.00p 52.50p 75
24/04/2025 52.50p 54.50p 52.50p 52.50p 4435
23/04/2025 48.00p 53.70p 48.00p 52.50p 10351
22/04/2025 48.00p 48.00p 48.00p 48.00p 4074
17/04/2025 48.00p 48.00p 48.00p 48.00p 0
16/04/2025 48.00p 48.00p 48.00p 48.00p 0
15/04/2025 48.00p 48.00p 48.00p 48.00p 0
14/04/2025 48.00p 48.00p 48.00p 48.00p 0
11/04/2025 48.00p 49.00p 48.00p 48.00p 413
10/04/2025 47.00p 49.00p 47.00p 48.00p 23274
09/04/2025 49.50p 53.00p 46.00p 47.00p 4002
08/04/2025 49.50p 49.50p 45.40p 49.50p 5163
07/04/2025 49.50p 49.50p 49.50p 49.50p 0
04/04/2025 50.00p 50.00p 46.10p 49.50p 286173
03/04/2025 52.50p 53.00p 50.00p 50.00p 35841
02/04/2025 47.00p 53.00p 47.00p 53.00p 25034
01/04/2025 47.00p 47.00p 46.33p 47.00p 0
31/03/2025 47.00p 47.00p 46.33p 47.00p 0
28/03/2025 51.00p 55.00p 45.00p 47.00p 49757
27/03/2025 51.00p 51.00p 47.00p 51.00p 35000
26/03/2025 51.00p 51.80p 51.00p 51.00p 0
25/03/2025 50.00p 51.00p 47.16p 51.00p 35
24/03/2025 50.00p 50.00p 49.00p 50.00p 0
21/03/2025 50.50p 50.50p 49.00p 50.00p 0
20/03/2025 50.50p 50.50p 49.33p 50.50p 0
19/03/2025 51.00p 51.00p 47.10p 50.50p 5460
18/03/2025 51.00p 55.00p 51.00p 51.00p 3
17/03/2025 51.00p 51.00p 47.10p 51.00p 1790
14/03/2025 54.00p 54.00p 47.10p 51.00p 16131
13/03/2025 58.00p 58.00p 54.00p 54.00p 9470
12/03/2025 58.00p 58.50p 56.00p 58.00p 9669
11/03/2025 58.00p 58.67p 58.00p 58.00p 0
10/03/2025 58.00p 58.00p 56.00p 58.00p 2863
07/03/2025 59.50p 60.00p 56.00p 58.00p 14400
06/03/2025 59.50p 61.35p 57.60p 59.50p 13123
05/03/2025 59.50p 62.00p 57.50p 59.50p 37639
04/03/2025 56.00p 66.00p 52.00p 59.50p 82840
03/03/2025 55.00p 58.00p 54.07p 55.00p 97614
28/02/2025 48.50p 61.65p 48.50p 55.00p 194808
27/02/2025 45.50p 50.00p 42.36p 48.50p 428396
26/02/2025 41.00p 42.00p 41.00p 41.00p 14442
25/02/2025 41.00p 42.00p 40.00p 41.00p 27
24/02/2025 41.00p 41.00p 41.00p 41.00p 0
21/02/2025 41.00p 41.00p 40.00p 41.00p 338
20/02/2025 41.50p 42.25p 40.00p 41.00p 10004
19/02/2025 41.50p 41.50p 41.00p 41.50p 0
18/02/2025 41.50p 41.50p 41.00p 41.50p 0
17/02/2025 41.50p 41.50p 39.20p 41.50p 19
14/02/2025 41.50p 41.50p 41.00p 41.50p 0
13/02/2025 41.50p 41.50p 41.00p 41.50p 0
12/02/2025 42.00p 42.00p 40.00p 41.50p 13770
11/02/2025 41.00p 44.00p 40.00p 44.00p 45016
10/02/2025 41.00p 41.00p 40.00p 40.00p 22050
07/02/2025 41.00p 41.00p 41.00p 41.00p 0
06/02/2025 41.00p 41.00p 41.00p 41.00p 0
05/02/2025 41.00p 41.50p 41.00p 41.00p 6000
04/02/2025 41.00p 41.00p 41.00p 41.00p 0
03/02/2025 41.00p 41.00p 41.00p 41.00p 0
31/01/2025 41.00p 42.00p 40.00p 41.00p 2
30/01/2025 41.00p 41.50p 40.00p 40.00p 10458
29/01/2025 41.00p 41.00p 41.00p 41.00p 0
28/01/2025 41.00p 41.50p 41.00p 41.00p 10815
27/01/2025 41.00p 41.00p 40.00p 41.00p 123246
24/01/2025 41.00p 41.00p 41.00p 41.00p 0
23/01/2025 41.00p 42.00p 40.00p 41.00p 30
22/01/2025 41.00p 41.00p 41.00p 41.00p 0
21/01/2025 41.00p 41.00p 40.34p 41.00p 5177
20/01/2025 41.00p 41.00p 41.00p 41.00p 0
17/01/2025 41.00p 41.00p 41.00p 41.00p 70000
16/01/2025 43.00p 43.00p 41.00p 41.00p 15816
15/01/2025 43.50p 43.50p 42.33p 43.00p 0
14/01/2025 43.50p 46.00p 41.00p 43.50p 19029
13/01/2025 43.50p 43.50p 43.50p 43.50p 0
10/01/2025 43.50p 43.50p 43.50p 43.50p 0
09/01/2025 45.00p 47.00p 43.00p 43.50p 8946
08/01/2025 45.00p 45.00p 45.00p 45.00p 0
07/01/2025 40.50p 45.00p 40.50p 45.00p 8769
06/01/2025 40.50p 40.50p 39.67p 40.50p 0
03/01/2025 40.50p 40.50p 39.67p 40.50p 0
02/01/2025 40.50p 40.50p 39.67p 40.50p 0
31/12/2024 40.50p 40.50p 38.00p 40.50p 2
30/12/2024 40.50p 43.00p 40.50p 40.50p 20
27/12/2024 40.50p 40.50p 39.67p 40.50p 0
24/12/2024 40.50p 43.00p 38.00p 40.50p 36
23/12/2024 40.50p 40.50p 38.30p 40.50p 10000
20/12/2024 40.50p 41.00p 39.67p 40.50p 0
19/12/2024 40.50p 40.50p 39.67p 40.50p 0
18/12/2024 40.50p 43.00p 38.00p 40.50p 10048
17/12/2024 40.50p 40.50p 39.67p 40.50p 0
16/12/2024 40.50p 40.50p 38.30p 40.50p 5000
13/12/2024 40.50p 40.50p 39.67p 40.50p 0
12/12/2024 40.50p 40.50p 39.67p 40.50p 0
11/12/2024 40.50p 40.50p 39.50p 40.50p 174750
10/12/2024 42.00p 42.00p 39.67p 40.50p 0
09/12/2024 42.00p 42.00p 42.00p 42.00p 0
06/12/2024 40.50p 44.00p 40.50p 42.00p 11762
05/12/2024 40.50p 41.40p 40.00p 40.50p 19
04/12/2024 42.00p 42.00p 38.00p 40.50p 90
03/12/2024 42.50p 45.00p 38.03p 45.00p 28351
02/12/2024 42.50p 42.50p 42.50p 42.50p 0
29/11/2024 42.50p 42.50p 42.50p 42.50p 0
28/11/2024 42.50p 43.50p 42.50p 42.50p 0
27/11/2024 43.50p 43.50p 43.50p 43.50p 0
26/11/2024 47.00p 47.00p 41.23p 46.00p 11099
25/11/2024 51.00p 51.00p 47.00p 47.00p 14002
22/11/2024 51.00p 51.00p 51.00p 51.00p 0
21/11/2024 51.00p 51.00p 51.00p 51.00p 0
20/11/2024 51.00p 51.00p 47.08p 51.00p 1850
19/11/2024 51.00p 51.00p 47.08p 51.00p 998
18/11/2024 51.00p 51.00p 51.00p 51.00p 0
15/11/2024 51.10p 53.05p 51.00p 51.00p 3951
14/11/2024 51.10p 51.10p 47.20p 51.10p 89
13/11/2024 51.10p 52.40p 51.10p 51.10p 0
12/11/2024 51.10p 52.40p 51.10p 51.10p 0
11/11/2024 51.10p 52.40p 51.10p 51.10p 0
08/11/2024 51.10p 52.40p 51.10p 51.10p 0
07/11/2024 51.10p 51.10p 47.28p 51.10p 200
06/11/2024 51.50p 51.50p 48.70p 51.50p 1830
05/11/2024 51.50p 51.50p 49.84p 51.50p 404
04/11/2024 51.50p 51.50p 48.00p 51.50p 441
01/11/2024 51.50p 51.50p 50.33p 51.50p 0
31/10/2024 51.50p 51.50p 48.48p 51.50p 1700
30/10/2024 51.50p 52.50p 50.33p 51.50p 0
29/10/2024 53.00p 56.00p 50.00p 52.50p 11050
28/10/2024 53.00p 53.00p 50.60p 53.00p 400
25/10/2024 53.00p 53.00p 53.00p 53.00p 0
24/10/2024 53.00p 53.00p 53.00p 53.00p 0
23/10/2024 53.00p 53.00p 53.00p 53.00p 0
22/10/2024 53.00p 53.00p 53.00p 53.00p 0
21/10/2024 53.00p 53.00p 50.00p 53.00p 81
18/10/2024 53.00p 53.00p 53.00p 53.00p 0
17/10/2024 53.00p 53.00p 50.60p 53.00p 440
16/10/2024 53.00p 53.00p 53.00p 53.00p 0
15/10/2024 53.00p 53.00p 53.00p 53.00p 0
14/10/2024 53.00p 53.00p 53.00p 53.00p 0
11/10/2024 53.00p 53.00p 50.12p 53.00p 10008
10/10/2024 53.00p 56.00p 53.00p 53.00p 1008
09/10/2024 52.00p 53.00p 53.00p 53.00p 0
08/10/2024 53.00p 53.00p 50.00p 53.00p 9
07/10/2024 53.00p 56.00p 51.55p 53.00p 27102
04/10/2024 53.00p 56.00p 50.00p 53.00p 116
03/10/2024 53.00p 56.00p 50.00p 53.00p 173
02/10/2024 53.00p 57.94p 50.33p 53.00p 9170
01/10/2024 52.50p 55.00p 50.10p 53.00p 2080
30/09/2024 47.00p 55.00p 47.00p 52.50p 17721
27/09/2024 46.50p 48.00p 46.50p 47.00p 7975
26/09/2024 46.50p 48.00p 46.50p 46.50p 2503
25/09/2024 41.50p 48.07p 40.00p 46.50p 71706
24/09/2024 38.00p 48.00p 38.00p 41.50p 86498
23/09/2024 35.00p 35.00p 35.00p 35.00p 0
20/09/2024 35.00p 35.00p 33.08p 35.00p 6500
19/09/2024 34.50p 35.00p 34.50p 35.00p 0
18/09/2024 35.00p 35.00p 33.00p 35.00p 9366
17/09/2024 35.00p 35.00p 35.00p 35.00p 0
16/09/2024 35.00p 35.00p 35.00p 35.00p 0
13/09/2024 35.00p 35.00p 35.00p 35.00p 0
12/09/2024 35.00p 35.00p 35.00p 35.00p 0
11/09/2024 35.00p 35.00p 35.00p 35.00p 0
10/09/2024 35.00p 35.00p 35.00p 35.00p 0
09/09/2024 35.00p 35.00p 35.00p 35.00p 0
06/09/2024 35.00p 35.00p 35.00p 35.00p 0
05/09/2024 33.50p 35.00p 33.50p 35.00p 1250
04/09/2024 34.00p 34.96p 34.00p 34.00p 7134
03/09/2024 34.00p 35.00p 33.00p 34.00p 14288
30/08/2024 34.00p 34.00p 34.00p 34.00p 0
29/08/2024 34.00p 34.00p 34.00p 34.00p 0
28/08/2024 34.00p 34.00p 34.00p 34.00p 0
27/08/2024 34.00p 35.00p 33.00p 34.00p 10
23/08/2024 34.00p 34.00p 34.00p 34.00p 0
22/08/2024 34.00p 34.00p 33.00p 34.00p 21
21/08/2024 34.00p 34.00p 34.00p 34.00p 0
20/08/2024 34.00p 34.00p 34.00p 34.00p 0
19/08/2024 34.00p 34.00p 34.00p 34.00p 0
16/08/2024 36.50p 36.50p 32.25p 34.00p 34700
15/08/2024 36.50p 36.50p 36.50p 36.50p 0
14/08/2024 36.50p 36.50p 36.50p 36.50p 0
13/08/2024 36.50p 36.50p 36.50p 36.50p 0
12/08/2024 36.50p 36.50p 36.50p 36.50p 0
09/08/2024 37.00p 37.00p 33.99p 36.50p 3835
08/08/2024 37.00p 37.60p 37.00p 37.00p 0
07/08/2024 37.00p 37.60p 37.00p 37.00p 0
06/08/2024 37.00p 37.60p 37.00p 37.00p 0
05/08/2024 37.00p 37.60p 37.00p 37.00p 0
02/08/2024 37.00p 37.00p 34.00p 37.00p 4
01/08/2024 37.00p 39.00p 37.00p 37.00p 1
31/07/2024 37.00p 37.60p 37.00p 37.00p 0
30/07/2024 37.00p 37.60p 37.00p 37.00p 0
29/07/2024 37.00p 37.60p 37.00p 37.00p 0
26/07/2024 37.00p 37.60p 34.00p 37.00p 21
25/07/2024 37.00p 39.40p 37.00p 37.00p 253
24/07/2024 37.00p 37.00p 34.00p 37.00p 10
23/07/2024 37.00p 37.60p 37.00p 37.00p 0
22/07/2024 37.00p 37.60p 37.00p 37.00p 0
19/07/2024 36.50p 38.00p 36.50p 37.00p 0

*Close Price adjusted for both dividends and splits