itim Group (ITIM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/04/2023 30.50p 30.50p 29.67p 30.50p 0
14/04/2023 30.50p 32.00p 30.50p 30.50p 100
13/04/2023 30.50p 30.50p 30.50p 30.50p 0
12/04/2023 30.50p 30.50p 30.50p 30.50p 0
11/04/2023 32.50p 32.50p 30.50p 30.50p 453
06/04/2023 32.50p 32.50p 32.50p 32.50p 0
05/04/2023 32.50p 32.50p 32.00p 32.50p 12962
04/04/2023 32.50p 32.50p 32.00p 32.50p 7812
03/04/2023 32.50p 32.50p 32.00p 32.50p 12962
31/03/2023 32.50p 32.50p 32.50p 32.50p 0
30/03/2023 36.00p 36.00p 32.00p 32.50p 12962
29/03/2023 36.00p 36.00p 36.00p 36.00p 0
28/03/2023 36.00p 36.00p 35.00p 36.00p 12962
27/03/2023 36.00p 36.00p 35.00p 36.00p 3641
24/03/2023 36.00p 36.00p 35.80p 36.00p 1363
23/03/2023 36.00p 36.00p 36.00p 36.00p 0
22/03/2023 36.00p 36.00p 35.00p 36.00p 4537
21/03/2023 36.00p 36.00p 36.00p 36.00p 0
20/03/2023 36.00p 36.00p 36.00p 36.00p 0
17/03/2023 38.50p 38.50p 35.00p 36.00p 7647
16/03/2023 38.50p 38.50p 38.50p 38.50p 0
15/03/2023 38.50p 38.50p 38.50p 38.50p 0
14/03/2023 38.50p 38.50p 38.50p 38.50p 0
13/03/2023 38.50p 38.50p 38.50p 38.50p 0
10/03/2023 38.50p 38.50p 37.00p 38.50p 3289
09/03/2023 38.50p 38.50p 38.50p 38.50p 0
08/03/2023 38.50p 38.50p 37.00p 38.50p 6025
07/03/2023 38.50p 38.50p 38.50p 38.50p 0
06/03/2023 38.50p 38.50p 38.40p 38.50p 5
03/03/2023 38.50p 38.50p 38.50p 38.50p 0
02/03/2023 38.50p 38.50p 38.50p 38.50p 0
01/03/2023 38.50p 38.50p 38.50p 38.50p 0
28/02/2023 38.50p 38.50p 38.50p 38.50p 0
27/02/2023 38.50p 38.50p 38.50p 38.50p 0
24/02/2023 41.00p 41.00p 38.50p 38.50p 0
23/02/2023 38.50p 38.50p 38.50p 38.50p 0
22/02/2023 38.50p 38.50p 38.50p 38.50p 140000
21/02/2023 38.50p 38.50p 38.50p 38.50p 0
20/02/2023 38.50p 38.50p 37.00p 38.50p 1971
17/02/2023 41.00p 41.00p 32.00p 38.50p 13000
16/02/2023 41.00p 43.00p 41.00p 41.00p 0
15/02/2023 40.50p 41.00p 36.00p 41.00p 825
14/02/2023 40.50p 42.75p 40.50p 40.50p 0
13/02/2023 40.00p 45.00p 36.00p 40.50p 9744
10/02/2023 37.50p 42.00p 35.00p 40.00p 62385
09/02/2023 49.85p 49.85p 47.20p 49.85p 1500
08/02/2023 49.85p 49.85p 49.85p 49.85p 0
07/02/2023 49.85p 49.85p 49.85p 49.85p 0
06/02/2023 49.85p 49.85p 49.85p 49.85p 0
03/02/2023 49.85p 49.90p 49.85p 49.85p 1500
02/02/2023 49.85p 49.85p 49.85p 49.85p 0
01/02/2023 51.50p 51.50p 48.00p 49.85p 1500
31/01/2023 51.50p 51.50p 48.00p 51.50p 5000
30/01/2023 51.50p 53.25p 51.50p 51.50p 0
27/01/2023 51.50p 53.25p 51.50p 51.50p 0
26/01/2023 51.50p 53.25p 51.50p 51.50p 0
25/01/2023 51.50p 53.25p 51.50p 51.50p 0
24/01/2023 51.10p 51.50p 48.00p 51.50p 1800
23/01/2023 52.50p 52.50p 49.54p 52.50p 2500
20/01/2023 52.50p 53.33p 52.50p 52.50p 0
19/01/2023 52.50p 53.33p 52.50p 52.50p 0
18/01/2023 52.50p 52.50p 50.00p 52.50p 12
17/01/2023 52.50p 52.50p 50.00p 52.50p 506
16/01/2023 53.75p 55.00p 52.50p 52.50p 1503
13/01/2023 54.00p 54.33p 54.00p 54.00p 0
12/01/2023 54.00p 54.33p 54.00p 54.00p 0
11/01/2023 54.00p 54.33p 54.00p 54.00p 0
10/01/2023 54.00p 54.33p 54.00p 54.00p 0
09/01/2023 53.75p 54.33p 54.00p 54.00p 0
06/01/2023 54.00p 54.00p 53.00p 54.00p 91
05/01/2023 54.00p 54.33p 54.00p 54.00p 0
04/01/2023 54.00p 54.33p 54.00p 54.00p 0
03/01/2023 54.00p 54.33p 54.00p 54.00p 0
30/12/2022 54.00p 54.33p 54.00p 54.00p 0
29/12/2022 54.00p 54.33p 54.00p 54.00p 0
28/12/2022 54.00p 54.33p 54.00p 54.00p 0
23/12/2022 54.00p 54.00p 53.00p 54.00p 2184
22/12/2022 54.00p 54.33p 54.00p 54.00p 0
21/12/2022 54.00p 54.33p 54.00p 54.00p 0
20/12/2022 54.00p 54.00p 49.50p 54.00p 32468
19/12/2022 54.00p 54.00p 53.00p 54.00p 1000
16/12/2022 54.00p 54.33p 54.00p 54.00p 0
15/12/2022 54.00p 54.33p 54.00p 54.00p 0
14/12/2022 54.00p 54.33p 54.00p 54.00p 0
13/12/2022 54.00p 54.33p 54.00p 54.00p 0
12/12/2022 54.00p 55.00p 54.00p 54.00p 72
09/12/2022 54.00p 54.33p 54.00p 54.00p 0
08/12/2022 54.00p 54.75p 54.00p 54.00p 182
07/12/2022 54.00p 54.75p 54.00p 54.00p 91
06/12/2022 54.00p 54.33p 54.00p 54.00p 0
05/12/2022 54.00p 54.75p 54.00p 54.00p 2484
02/12/2022 54.00p 54.00p 53.00p 54.00p 440
01/12/2022 54.00p 54.33p 54.00p 54.00p 0
30/11/2022 54.00p 54.33p 54.00p 54.00p 0
29/11/2022 54.00p 54.33p 54.00p 54.00p 0
28/11/2022 60.00p 60.00p 53.00p 54.00p 24500
25/11/2022 60.00p 60.00p 60.00p 60.00p 0
24/11/2022 60.00p 60.00p 60.00p 60.00p 0
23/11/2022 60.00p 60.00p 60.00p 60.00p 0
22/11/2022 60.00p 60.00p 60.00p 60.00p 0
21/11/2022 60.00p 60.00p 60.00p 60.00p 0
18/11/2022 60.00p 60.00p 60.00p 60.00p 0
17/11/2022 60.00p 60.00p 60.00p 60.00p 0
16/11/2022 60.00p 60.00p 60.00p 60.00p 0
15/11/2022 59.00p 63.00p 59.00p 60.00p 7
14/11/2022 59.00p 60.00p 57.67p 60.00p 0
11/11/2022 60.00p 60.00p 57.18p 60.00p 10
10/11/2022 59.00p 60.00p 59.00p 60.00p 6615
09/11/2022 59.00p 61.00p 59.00p 59.00p 652
08/11/2022 61.50p 61.92p 55.20p 59.00p 41169
07/11/2022 61.50p 61.50p 60.50p 61.50p 0
04/11/2022 67.50p 67.50p 60.00p 61.50p 5500
03/11/2022 67.50p 68.75p 67.50p 67.50p 0
02/11/2022 67.50p 68.75p 67.50p 67.50p 0
01/11/2022 67.50p 68.75p 67.50p 67.50p 0
31/10/2022 67.50p 68.75p 67.50p 67.50p 0
28/10/2022 67.50p 68.75p 67.50p 67.50p 0
27/10/2022 67.50p 68.75p 67.50p 67.50p 0
26/10/2022 67.50p 67.50p 65.00p 67.50p 33
25/10/2022 67.50p 68.75p 67.50p 67.50p 0
24/10/2022 67.50p 68.75p 67.50p 67.50p 0
21/10/2022 67.50p 68.75p 67.50p 67.50p 0
20/10/2022 67.50p 68.75p 67.50p 67.50p 0
19/10/2022 67.50p 68.75p 67.50p 67.50p 0
18/10/2022 67.50p 68.75p 67.50p 67.50p 0
17/10/2022 67.50p 70.00p 67.50p 67.50p 7
14/10/2022 67.50p 68.75p 67.50p 67.50p 0
13/10/2022 67.50p 68.75p 67.50p 67.50p 0
12/10/2022 67.50p 68.75p 67.50p 67.50p 0
11/10/2022 67.50p 68.75p 67.50p 67.50p 0
10/10/2022 67.50p 67.50p 66.75p 67.50p 149
07/10/2022 67.50p 67.50p 67.50p 67.50p 0
06/10/2022 67.50p 67.50p 67.50p 67.50p 0
05/10/2022 67.50p 67.50p 67.50p 67.50p 0
04/10/2022 67.50p 67.50p 65.00p 67.50p 5000
03/10/2022 67.50p 70.00p 67.50p 67.50p 17
30/09/2022 67.50p 67.50p 67.50p 67.50p 0
29/09/2022 67.50p 67.50p 65.15p 67.50p 1200
28/09/2022 67.50p 67.50p 65.00p 67.50p 10
27/09/2022 67.50p 67.50p 67.50p 67.50p 0
26/09/2022 67.50p 67.50p 67.50p 67.50p 0
23/09/2022 67.50p 67.50p 67.50p 67.50p 0
22/09/2022 67.50p 67.50p 67.50p 67.50p 0
21/09/2022 80.50p 80.50p 65.00p 67.50p 40010
20/09/2022 83.50p 83.50p 83.50p 83.50p 0
19/09/2022 83.50p 83.50p 82.30p 83.50p 1000
16/09/2022 83.50p 83.50p 82.30p 83.50p 1000
15/09/2022 83.50p 83.50p 83.50p 83.50p 0
14/09/2022 83.50p 83.50p 83.50p 83.50p 0
13/09/2022 83.50p 83.50p 83.50p 83.50p 0
12/09/2022 83.50p 83.50p 83.50p 83.50p 0
09/09/2022 83.50p 83.50p 83.50p 83.50p 0
08/09/2022 83.50p 83.50p 82.45p 83.50p 121
07/09/2022 83.50p 83.50p 83.50p 83.50p 0
06/09/2022 83.50p 85.00p 83.50p 83.50p 20
05/09/2022 83.50p 83.50p 83.50p 83.50p 0
02/09/2022 83.50p 83.50p 83.50p 83.50p 0
01/09/2022 83.50p 83.50p 82.00p 83.50p 12
31/08/2022 83.50p 83.50p 83.50p 83.50p 0
30/08/2022 83.50p 83.50p 83.50p 83.50p 0
29/08/2022 83.50p 83.50p 82.00p 83.50p 2
26/08/2022 83.50p 83.50p 82.00p 83.50p 2
25/08/2022 83.50p 83.50p 83.50p 83.50p 0
24/08/2022 83.50p 83.50p 80.00p 83.50p 50010
23/08/2022 81.50p 85.00p 81.50p 83.50p 15558
22/08/2022 81.50p 83.00p 81.50p 81.50p 616
19/08/2022 81.50p 83.00p 80.00p 81.50p 14
18/08/2022 81.50p 81.50p 81.50p 81.50p 0
17/08/2022 81.50p 81.50p 81.50p 81.50p 0
16/08/2022 81.50p 81.50p 81.50p 81.50p 0
15/08/2022 81.50p 81.50p 81.50p 81.50p 0
12/08/2022 82.50p 82.50p 81.50p 81.50p 0
11/08/2022 81.50p 81.50p 81.50p 81.50p 0
10/08/2022 86.00p 86.00p 80.00p 81.50p 201864
09/08/2022 86.00p 86.00p 86.00p 86.00p 0
08/08/2022 87.50p 88.00p 85.00p 86.00p 10922
05/08/2022 89.00p 90.00p 87.50p 87.50p 2243
04/08/2022 93.50p 95.00p 88.00p 95.00p 7717
03/08/2022 93.50p 93.50p 93.50p 93.50p 0
02/08/2022 97.25p 97.25p 91.00p 93.50p 7283
01/08/2022 97.25p 99.25p 95.00p 97.25p 693
29/07/2022 97.25p 99.50p 97.25p 97.25p 98
28/07/2022 96.00p 97.25p 96.00p 97.25p 0
27/07/2022 96.00p 96.00p 96.00p 96.00p 0
26/07/2022 97.00p 97.00p 96.00p 96.00p 1500
25/07/2022 97.00p 97.00p 97.00p 97.00p 0
22/07/2022 98.00p 98.00p 96.30p 97.00p 1000
21/07/2022 98.00p 98.00p 98.00p 98.00p 0
20/07/2022 98.00p 99.88p 98.00p 98.00p 190
19/07/2022 113.50p 113.50p 96.00p 98.00p 23582
18/07/2022 113.50p 113.50p 112.00p 113.50p 1385
15/07/2022 113.50p 113.50p 113.50p 113.50p 0
14/07/2022 113.50p 113.50p 113.50p 113.50p 0
13/07/2022 113.50p 113.50p 113.50p 113.50p 0
12/07/2022 113.50p 115.00p 113.50p 113.50p 5
11/07/2022 115.00p 115.00p 110.50p 113.50p 4417
08/07/2022 115.00p 115.00p 115.00p 115.00p 86
07/07/2022 115.00p 115.00p 115.00p 115.00p 0
06/07/2022 115.00p 115.00p 115.00p 115.00p 0
05/07/2022 115.00p 115.00p 115.00p 115.00p 0

*Close Price adjusted for both dividends and splits