itim Group (ITIM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/07/2025 48.50p 52.00p 48.50p 48.50p 27
30/06/2025 48.50p 52.00p 45.14p 48.50p 49
27/06/2025 48.50p 48.50p 48.50p 48.50p 0
26/06/2025 48.50p 52.00p 48.50p 48.50p 1961
25/06/2025 48.50p 52.00p 45.00p 48.50p 10
24/06/2025 48.50p 48.50p 48.50p 48.50p 0
23/06/2025 48.50p 48.50p 48.50p 48.50p 0
20/06/2025 48.50p 52.00p 45.00p 48.50p 13
19/06/2025 48.50p 48.50p 45.25p 48.50p 2357
18/06/2025 48.50p 48.50p 48.50p 48.50p 0
17/06/2025 48.50p 52.00p 48.50p 48.50p 16
16/06/2025 49.25p 52.50p 45.14p 48.50p 8287
13/06/2025 49.25p 49.25p 46.50p 49.25p 5517
12/06/2025 49.25p 49.25p 46.00p 49.25p 4157
11/06/2025 49.25p 52.50p 49.25p 49.25p 21
10/06/2025 49.25p 52.50p 46.13p 49.25p 8773
09/06/2025 49.25p 49.25p 49.25p 49.25p 0
06/06/2025 49.25p 49.25p 49.25p 49.25p 0
05/06/2025 49.25p 51.99p 49.25p 49.25p 2285
04/06/2025 49.25p 49.25p 49.25p 49.25p 0
03/06/2025 49.25p 49.25p 46.13p 49.25p 964
02/06/2025 49.25p 49.25p 46.13p 49.25p 2388
30/05/2025 48.50p 52.00p 46.00p 49.25p 20030
29/05/2025 48.50p 52.00p 48.50p 48.50p 2064
28/05/2025 48.50p 48.50p 48.50p 48.50p 0
27/05/2025 48.50p 48.50p 48.50p 48.50p 0
23/05/2025 48.50p 48.50p 45.50p 48.50p 1824
22/05/2025 50.50p 52.50p 47.00p 48.50p 25675
21/05/2025 49.75p 49.75p 49.75p 49.75p 0
20/05/2025 49.75p 49.75p 49.75p 49.75p 0
19/05/2025 49.75p 49.75p 49.75p 49.75p 0
16/05/2025 48.50p 52.23p 45.60p 49.75p 21621
15/05/2025 48.50p 52.00p 48.50p 48.50p 8427
14/05/2025 48.50p 52.00p 45.60p 48.50p 11588
13/05/2025 58.50p 62.00p 44.00p 48.50p 82601
12/05/2025 56.00p 56.00p 52.30p 56.00p 2147
09/05/2025 56.00p 56.00p 56.00p 56.00p 0
08/05/2025 56.00p 58.00p 56.00p 56.00p 1190
07/05/2025 56.00p 56.00p 56.00p 56.00p 0
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

*Close Price adjusted for both dividends and splits