itim Group (ITIM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/01/2024 20.50p 22.00p 20.00p 21.50p 0
30/01/2024 20.50p 21.00p 20.00p 21.00p 0
29/01/2024 20.50p 21.00p 20.50p 21.00p 25000
26/01/2024 20.50p 20.60p 19.00p 20.50p 52000
25/01/2024 20.50p 21.00p 20.50p 20.50p 0
24/01/2024 20.00p 20.50p 19.00p 20.50p 15000
23/01/2024 20.00p 22.00p 18.00p 20.00p 34504
22/01/2024 20.00p 20.40p 20.00p 20.00p 0
19/01/2024 20.00p 21.00p 20.00p 20.00p 0
18/01/2024 20.00p 20.40p 20.00p 20.00p 0
17/01/2024 20.00p 20.40p 20.00p 20.00p 0
16/01/2024 20.00p 22.00p 20.00p 20.00p 28
15/01/2024 20.00p 20.00p 18.50p 20.00p 16758
12/01/2024 20.00p 20.40p 20.00p 20.00p 0
11/01/2024 20.00p 20.40p 20.00p 20.00p 0
10/01/2024 20.00p 20.40p 20.00p 20.00p 0
09/01/2024 20.00p 20.00p 19.32p 20.00p 3925
08/01/2024 20.00p 20.40p 20.00p 20.00p 0
05/01/2024 20.00p 20.40p 20.00p 20.00p 0
04/01/2024 20.00p 20.40p 20.00p 20.00p 0
03/01/2024 20.00p 22.00p 20.00p 20.00p 183
02/01/2024 20.00p 20.40p 20.00p 20.00p 0
29/12/2023 20.00p 20.40p 20.00p 20.00p 0
28/12/2023 20.00p 22.00p 20.00p 20.00p 276
27/12/2023 20.00p 21.00p 20.00p 20.00p 4
22/12/2023 20.00p 20.40p 20.00p 20.00p 0
21/12/2023 20.00p 20.40p 20.00p 20.00p 0
20/12/2023 20.00p 20.40p 20.00p 20.00p 0
19/12/2023 20.00p 20.40p 20.00p 20.00p 0
18/12/2023 20.00p 20.00p 20.00p 20.00p 0
15/12/2023 20.00p 20.00p 20.00p 20.00p 0
14/12/2023 20.00p 20.00p 20.00p 20.00p 0
13/12/2023 20.00p 20.00p 19.60p 20.00p 0
12/12/2023 20.00p 20.00p 19.60p 20.00p 0
11/12/2023 20.00p 20.00p 19.60p 20.00p 0
08/12/2023 19.00p 19.60p 18.50p 19.00p 0
07/12/2023 19.00p 19.90p 19.00p 19.00p 25000
06/12/2023 20.50p 20.50p 19.00p 19.00p 36059
05/12/2023 20.50p 20.50p 19.30p 20.50p 5182
04/12/2023 20.50p 21.10p 20.50p 20.50p 2316
01/12/2023 20.50p 20.50p 19.30p 20.50p 4403
30/11/2023 20.50p 20.50p 20.50p 20.50p 0
29/11/2023 20.50p 20.50p 20.50p 20.50p 0
28/11/2023 20.50p 20.50p 20.50p 20.50p 0
27/11/2023 20.50p 20.50p 20.50p 20.50p 0
24/11/2023 20.50p 20.50p 20.50p 20.50p 0
23/11/2023 20.50p 20.50p 19.50p 20.50p 5185
22/11/2023 20.50p 20.50p 20.50p 20.50p 0
21/11/2023 20.50p 20.50p 19.50p 20.50p 744
20/11/2023 20.50p 20.50p 19.50p 20.50p 22
17/11/2023 20.50p 20.50p 20.50p 20.50p 0
16/11/2023 18.50p 20.50p 18.00p 20.50p 217119
15/11/2023 18.50p 18.50p 18.33p 18.50p 0
14/11/2023 18.50p 18.50p 18.33p 18.50p 0
13/11/2023 18.50p 18.50p 18.33p 18.50p 0
10/11/2023 18.50p 18.50p 18.50p 18.50p 19016
09/11/2023 18.50p 19.00p 18.50p 18.50p 5000
08/11/2023 18.50p 19.00p 18.50p 18.50p 10000
07/11/2023 18.50p 18.67p 18.50p 18.50p 0
06/11/2023 18.00p 18.50p 18.00p 18.50p 50925
03/11/2023 18.00p 18.00p 18.00p 18.00p 0
02/11/2023 20.50p 20.50p 18.00p 18.50p 55000
01/11/2023 20.50p 20.50p 20.00p 20.50p 3815
31/10/2023 20.50p 22.00p 20.50p 20.50p 20000
30/10/2023 20.50p 21.33p 20.50p 20.50p 0
27/10/2023 20.50p 21.33p 20.50p 20.50p 0
26/10/2023 20.50p 21.33p 20.50p 20.50p 0
25/10/2023 20.50p 20.50p 18.00p 20.50p 15000
24/10/2023 20.50p 20.50p 19.50p 20.50p 170000
23/10/2023 20.50p 21.20p 20.50p 21.20p 3100
20/10/2023 20.50p 21.33p 20.50p 20.50p 0
19/10/2023 20.50p 20.50p 18.50p 20.50p 823
18/10/2023 20.50p 21.33p 20.50p 20.50p 0
17/10/2023 20.50p 21.50p 20.50p 20.50p 15000
16/10/2023 20.50p 20.50p 19.67p 20.50p 0
13/10/2023 20.50p 20.50p 19.67p 20.50p 0
12/10/2023 20.50p 20.50p 19.67p 20.50p 0
11/10/2023 20.50p 20.50p 19.67p 20.50p 0
10/10/2023 24.00p 24.00p 20.00p 20.50p 98764
09/10/2023 24.00p 24.00p 24.00p 24.00p 0
06/10/2023 24.00p 24.00p 24.00p 24.00p 0
05/10/2023 24.00p 24.00p 23.00p 24.00p 1944
04/10/2023 24.00p 24.00p 23.00p 24.00p 75
03/10/2023 24.00p 24.00p 23.00p 24.00p 15000
02/10/2023 28.00p 28.00p 24.00p 24.00p 23365
29/09/2023 28.00p 28.00p 28.00p 28.00p 0
28/09/2023 30.00p 30.00p 28.00p 28.00p 0
27/09/2023 28.00p 29.00p 28.00p 28.00p 17
26/09/2023 28.00p 28.00p 28.00p 28.00p 0
25/09/2023 28.00p 28.00p 28.00p 28.00p 0
22/09/2023 28.00p 28.00p 28.00p 28.00p 0
21/09/2023 28.00p 28.00p 28.00p 28.00p 0
20/09/2023 28.00p 28.20p 28.00p 28.00p 0
19/09/2023 28.00p 28.20p 28.00p 28.20p 3000
18/09/2023 30.00p 31.00p 28.00p 28.00p 0
15/09/2023 28.00p 28.00p 28.00p 28.00p 0
14/09/2023 28.00p 28.00p 28.00p 28.00p 22
13/09/2023 28.00p 28.00p 28.00p 28.00p 0
12/09/2023 28.00p 29.00p 28.00p 28.00p 75
11/09/2023 28.00p 28.00p 28.00p 28.00p 0
08/09/2023 28.00p 28.00p 28.00p 28.00p 0
07/09/2023 28.00p 28.00p 28.00p 28.00p 0
06/09/2023 28.50p 29.00p 28.00p 28.00p 2020
05/09/2023 28.50p 28.80p 28.50p 28.80p 5000
04/09/2023 28.50p 28.50p 28.50p 28.50p 0
01/09/2023 28.50p 28.50p 28.50p 28.50p 0
31/08/2023 28.50p 28.50p 28.50p 28.50p 0
30/08/2023 28.50p 28.50p 28.50p 28.50p 0
29/08/2023 28.50p 28.50p 26.00p 28.50p 19254
25/08/2023 28.50p 28.50p 28.50p 28.50p 0
24/08/2023 28.50p 28.70p 28.00p 28.50p 132016
23/08/2023 29.00p 29.00p 28.00p 28.50p 75
22/08/2023 29.00p 29.80p 28.00p 29.00p 31758
21/08/2023 30.50p 30.50p 28.00p 29.00p 31591
18/08/2023 30.50p 30.50p 30.50p 30.50p 0
17/08/2023 30.50p 30.50p 30.50p 30.50p 0
16/08/2023 30.50p 30.50p 30.50p 30.50p 0
15/08/2023 30.50p 30.50p 30.50p 30.50p 0
14/08/2023 33.50p 35.00p 28.12p 30.50p 29129
11/08/2023 33.50p 34.00p 33.50p 33.50p 0
10/08/2023 33.50p 33.50p 32.09p 33.50p 333
09/08/2023 33.50p 34.00p 33.50p 33.50p 0
08/08/2023 33.50p 34.00p 33.50p 33.50p 0
07/08/2023 33.50p 34.40p 32.09p 33.50p 1677
04/08/2023 33.50p 33.50p 33.50p 33.50p 333
03/08/2023 33.50p 34.00p 33.50p 33.50p 0
02/08/2023 33.50p 35.00p 33.50p 33.50p 25
01/08/2023 33.50p 34.00p 33.50p 33.50p 0
31/07/2023 33.50p 34.00p 33.50p 33.50p 0
28/07/2023 34.00p 34.67p 33.50p 33.50p 0
27/07/2023 34.00p 34.67p 34.00p 34.00p 0
26/07/2023 34.00p 34.67p 34.00p 34.00p 0
25/07/2023 34.00p 34.67p 34.00p 34.00p 0
24/07/2023 34.50p 34.50p 32.00p 34.00p 3564
21/07/2023 35.00p 36.00p 33.00p 34.50p 6668
20/07/2023 35.00p 35.00p 34.40p 35.00p 9722
19/07/2023 35.00p 35.33p 35.00p 35.00p 0
18/07/2023 36.00p 36.00p 35.00p 35.00p 10000
17/07/2023 36.50p 36.70p 36.00p 36.00p 1944
14/07/2023 36.50p 36.50p 35.50p 36.00p 6481
13/07/2023 36.00p 36.95p 35.50p 36.00p 70584
12/07/2023 37.50p 39.00p 36.00p 36.00p 3
11/07/2023 37.50p 37.50p 37.50p 37.50p 0
10/07/2023 37.50p 37.50p 37.50p 37.50p 0
07/07/2023 37.00p 37.50p 37.00p 37.50p 10000
06/07/2023 37.50p 37.50p 37.00p 37.00p 23
05/07/2023 39.00p 39.00p 37.50p 37.50p 5000
04/07/2023 39.00p 40.00p 39.00p 39.00p 4025
03/07/2023 40.00p 40.00p 39.00p 39.00p 10
30/06/2023 40.00p 42.00p 40.00p 40.00p 23
29/06/2023 40.00p 40.00p 40.00p 40.00p 0
28/06/2023 40.00p 40.00p 40.00p 40.00p 0
27/06/2023 40.00p 42.00p 38.60p 40.00p 5109
26/06/2023 40.50p 42.00p 40.30p 40.50p 18799
23/06/2023 40.50p 40.50p 40.50p 40.50p 0
22/06/2023 39.50p 40.50p 39.03p 40.50p 6668
21/06/2023 31.50p 39.55p 31.50p 39.50p 18078
20/06/2023 25.50p 33.00p 25.50p 31.50p 30000
19/06/2023 25.50p 25.50p 25.10p 25.50p 1441
16/06/2023 23.50p 26.20p 23.00p 26.20p 92774
15/06/2023 23.50p 23.50p 23.50p 23.50p 0
14/06/2023 22.50p 25.00p 22.50p 23.50p 10000
13/06/2023 22.50p 22.50p 22.50p 22.50p 0
12/06/2023 23.00p 23.00p 21.00p 22.50p 16203
09/06/2023 23.00p 23.00p 21.27p 23.00p 722
08/06/2023 23.00p 23.00p 23.00p 23.00p 0
07/06/2023 23.00p 25.20p 23.00p 23.00p 324
06/06/2023 23.00p 23.00p 23.00p 23.00p 0
05/06/2023 23.00p 23.00p 23.00p 23.00p 0
02/06/2023 23.00p 25.00p 23.00p 23.00p 3
01/06/2023 23.00p 23.00p 23.00p 23.00p 0
31/05/2023 23.00p 23.00p 23.00p 23.00p 0
30/05/2023 22.00p 23.88p 21.10p 23.00p 29451
26/05/2023 21.00p 22.00p 20.00p 22.00p 20000
25/05/2023 21.50p 21.50p 21.50p 21.50p 0
24/05/2023 23.00p 23.00p 20.00p 21.50p 9585
23/05/2023 27.50p 27.50p 21.00p 23.00p 22500
22/05/2023 27.00p 28.33p 27.00p 27.50p 0
19/05/2023 27.00p 28.00p 27.00p 27.00p 0
18/05/2023 25.00p 27.40p 25.00p 27.00p 7200
17/05/2023 25.00p 25.00p 24.33p 25.00p 0
16/05/2023 25.00p 26.88p 25.00p 25.00p 7
15/05/2023 25.00p 26.88p 25.00p 25.00p 744
12/05/2023 25.00p 27.00p 25.00p 25.00p 14
11/05/2023 25.00p 25.00p 24.33p 25.00p 0
10/05/2023 25.00p 25.00p 24.33p 25.00p 0
09/05/2023 25.00p 25.00p 24.33p 25.00p 0
05/05/2023 25.00p 25.00p 24.33p 25.00p 0
04/05/2023 25.00p 25.00p 24.33p 25.00p 0
03/05/2023 25.00p 25.00p 23.00p 25.00p 6125
02/05/2023 25.00p 25.00p 24.33p 25.00p 0
28/04/2023 25.00p 26.00p 25.00p 25.00p 6125
27/04/2023 25.00p 27.00p 25.00p 25.00p 4
26/04/2023 25.00p 25.00p 24.33p 25.00p 0
25/04/2023 26.50p 26.50p 25.00p 25.00p 557
24/04/2023 26.50p 26.50p 26.50p 26.50p 0
21/04/2023 26.50p 27.20p 26.50p 26.50p 9500
20/04/2023 26.50p 26.50p 26.50p 26.50p 0
19/04/2023 29.50p 29.50p 26.00p 26.50p 1296
18/04/2023 30.50p 31.33p 29.50p 29.50p 0

*Close Price adjusted for both dividends and splits