itim Group (ITIM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/07/2022 115.00p 115.00p 112.00p 115.00p 130
01/07/2022 115.00p 115.00p 115.00p 115.00p 0
30/06/2022 115.00p 115.00p 115.00p 115.00p 0
29/06/2022 115.00p 115.00p 115.00p 115.00p 0
28/06/2022 115.00p 115.00p 115.00p 115.00p 0
27/06/2022 115.00p 115.00p 115.00p 115.00p 0
24/06/2022 115.00p 115.00p 115.00p 115.00p 0
23/06/2022 115.00p 115.00p 115.00p 115.00p 0
22/06/2022 117.00p 118.00p 112.00p 115.00p 3144
21/06/2022 117.00p 117.00p 114.12p 117.00p 877
20/06/2022 118.00p 120.00p 114.00p 117.00p 4080
17/06/2022 118.00p 118.00p 118.00p 118.00p 0
16/06/2022 118.00p 118.00p 118.00p 118.00p 0
15/06/2022 118.00p 118.00p 118.00p 118.00p 0
14/06/2022 118.00p 118.00p 118.00p 118.00p 0
13/06/2022 118.00p 118.00p 118.00p 118.00p 0
10/06/2022 118.00p 118.00p 118.00p 118.00p 0
09/06/2022 118.00p 118.00p 118.00p 118.00p 0
08/06/2022 118.00p 118.00p 117.80p 118.00p 84
07/06/2022 118.00p 118.00p 118.00p 118.00p 0
06/06/2022 118.00p 118.00p 118.00p 118.00p 0
03/06/2022 118.00p 118.00p 118.00p 118.00p 0
02/06/2022 118.00p 118.00p 118.00p 118.00p 0
01/06/2022 118.00p 118.00p 118.00p 118.00p 0
31/05/2022 118.00p 118.00p 118.00p 118.00p 0
30/05/2022 118.00p 118.00p 118.00p 118.00p 0
27/05/2022 118.00p 118.00p 116.00p 118.00p 5073
26/05/2022 118.00p 118.00p 116.00p 118.00p 16202
25/05/2022 118.00p 118.00p 118.00p 118.00p 0
24/05/2022 118.00p 118.00p 116.08p 118.00p 749
23/05/2022 117.00p 120.00p 117.00p 118.00p 16964
20/05/2022 117.00p 117.00p 117.00p 117.00p 0
19/05/2022 117.00p 117.00p 117.00p 117.00p 0
18/05/2022 117.00p 117.80p 117.00p 117.00p 1000
17/05/2022 117.00p 117.00p 114.00p 117.00p 350
16/05/2022 117.00p 117.00p 114.00p 117.00p 585
13/05/2022 117.00p 117.00p 112.00p 117.00p 15000
12/05/2022 120.50p 120.50p 117.00p 117.00p 60000
11/05/2022 121.00p 121.00p 119.25p 121.00p 26321
10/05/2022 121.50p 122.00p 119.00p 121.00p 9584
09/05/2022 121.50p 123.00p 119.15p 121.50p 14581
06/05/2022 120.00p 123.85p 119.15p 121.50p 31422
05/05/2022 120.00p 120.00p 120.00p 120.00p 0
04/05/2022 120.00p 120.00p 117.00p 120.00p 3321
03/05/2022 124.50p 124.50p 119.50p 120.00p 11270
02/05/2022 124.50p 124.50p 124.50p 124.50p 0
29/04/2022 124.50p 124.50p 124.50p 124.50p 0
28/04/2022 125.50p 125.50p 123.00p 124.50p 3000
27/04/2022 125.50p 125.50p 123.15p 125.50p 125
26/04/2022 125.50p 125.50p 123.15p 125.50p 395
25/04/2022 131.50p 131.50p 125.00p 125.50p 13000
22/04/2022 123.50p 132.75p 123.50p 131.50p 11284
21/04/2022 123.50p 123.97p 123.03p 123.50p 1667
20/04/2022 124.50p 125.91p 123.15p 123.50p 4223
19/04/2022 126.00p 126.00p 123.09p 124.50p 3617
18/04/2022 113.00p 127.75p 113.00p 126.00p 60397
15/04/2022 113.00p 127.75p 113.00p 126.00p 60397
14/04/2022 113.00p 127.75p 113.00p 126.00p 60397
13/04/2022 105.00p 118.36p 103.00p 116.00p 265257
12/04/2022 103.00p 106.00p 101.80p 106.00p 1728
11/04/2022 103.00p 103.00p 103.00p 103.00p 0
08/04/2022 103.00p 103.00p 101.80p 103.00p 98
07/04/2022 103.00p 103.00p 103.00p 103.00p 0
06/04/2022 103.00p 103.00p 101.80p 103.00p 3925
05/04/2022 105.50p 107.00p 100.00p 103.00p 8513
04/04/2022 105.50p 105.50p 98.00p 105.50p 16233
01/04/2022 105.50p 105.50p 105.50p 105.50p 0
31/03/2022 106.00p 107.00p 101.96p 105.50p 8815
30/03/2022 106.50p 106.50p 106.50p 106.50p 0
29/03/2022 106.00p 106.50p 106.00p 106.50p 0
28/03/2022 106.50p 106.50p 106.50p 106.50p 0
25/03/2022 106.50p 106.50p 106.50p 106.50p 0
24/03/2022 106.50p 106.50p 106.50p 106.50p 0
23/03/2022 106.50p 106.50p 106.50p 106.50p 0
22/03/2022 106.50p 106.50p 104.00p 106.50p 3561
21/03/2022 106.50p 106.50p 106.50p 106.50p 0
18/03/2022 106.50p 106.50p 106.50p 106.50p 0
17/03/2022 106.50p 106.50p 106.50p 106.50p 0
16/03/2022 109.00p 113.00p 105.00p 106.50p 3751
15/03/2022 109.00p 109.00p 109.00p 109.00p 0
14/03/2022 109.00p 109.00p 109.00p 109.00p 0
11/03/2022 110.50p 110.50p 109.00p 109.00p 6500
10/03/2022 110.50p 110.50p 109.10p 110.50p 5000
09/03/2022 110.50p 111.69p 109.10p 110.50p 6438
08/03/2022 106.00p 113.00p 106.00p 110.50p 19702
07/03/2022 106.00p 110.00p 106.00p 106.00p 2682
04/03/2022 106.00p 106.00p 106.00p 106.00p 0
03/03/2022 106.00p 106.00p 102.00p 106.00p 472
02/03/2022 106.00p 106.00p 102.00p 106.00p 304
01/03/2022 106.00p 106.00p 106.00p 106.00p 0
28/02/2022 106.00p 106.00p 106.00p 106.00p 0
25/02/2022 106.00p 106.00p 101.00p 106.00p 210000
24/02/2022 102.50p 110.00p 102.00p 106.00p 14300
23/02/2022 102.50p 102.50p 102.01p 102.50p 400
22/02/2022 102.50p 102.50p 102.50p 102.50p 0
21/02/2022 102.50p 103.00p 102.50p 102.50p 21
18/02/2022 102.50p 102.50p 95.00p 102.50p 20000
17/02/2022 102.50p 102.50p 102.50p 102.50p 0
16/02/2022 102.50p 102.50p 102.50p 102.50p 0
15/02/2022 102.50p 102.50p 102.50p 102.50p 0
14/02/2022 103.50p 103.50p 102.00p 102.50p 52038
11/02/2022 103.50p 103.50p 103.50p 103.50p 0
10/02/2022 103.50p 103.50p 103.50p 103.50p 0
09/02/2022 103.50p 103.50p 103.50p 103.50p 0
08/02/2022 103.50p 103.50p 103.50p 103.50p 0
07/02/2022 103.50p 103.50p 103.50p 103.50p 0
04/02/2022 103.50p 103.50p 103.50p 103.50p 0
03/02/2022 103.50p 103.50p 102.00p 103.50p 14
02/02/2022 103.50p 103.50p 103.50p 103.50p 0
01/02/2022 103.50p 103.50p 103.50p 103.50p 0
31/01/2022 103.50p 103.50p 103.50p 103.50p 0
28/01/2022 103.50p 103.50p 102.00p 103.50p 14
27/01/2022 106.00p 106.00p 103.00p 103.50p 8031
26/01/2022 106.00p 106.00p 103.00p 106.00p 3241
25/01/2022 106.00p 106.00p 103.00p 106.00p 2326
24/01/2022 106.00p 106.00p 103.00p 106.00p 1950
21/01/2022 106.00p 106.00p 104.00p 106.00p 1000
20/01/2022 106.00p 106.00p 106.00p 106.00p 0
19/01/2022 106.00p 106.00p 104.00p 106.00p 876
18/01/2022 106.00p 106.00p 103.00p 106.00p 2402
17/01/2022 106.00p 106.00p 103.00p 106.00p 284
14/01/2022 106.00p 106.00p 104.00p 106.00p 2676
13/01/2022 106.00p 109.00p 104.20p 109.00p 192
12/01/2022 106.00p 106.00p 103.00p 106.00p 40019
10/01/2022 106.00p 109.00p 104.20p 109.00p 2038
07/01/2022 106.00p 106.00p 106.00p 106.00p 0
06/01/2022 106.00p 106.00p 103.00p 106.00p 42101
05/01/2022 104.00p 106.00p 103.00p 106.00p 10938
04/01/2022 115.50p 116.00p 104.00p 104.00p 36405
03/01/2022 115.50p 115.50p 115.00p 115.50p 3204
31/12/2021 115.50p 115.50p 115.00p 115.50p 3204
30/12/2021 115.50p 116.00p 115.50p 115.50p 100
29/12/2021 115.50p 115.50p 115.00p 115.50p 2522
28/12/2021 115.50p 115.50p 115.50p 115.50p 0
27/12/2021 115.50p 115.50p 115.50p 115.50p 0
24/12/2021 115.50p 115.50p 115.50p 115.50p 0
23/12/2021 115.50p 115.50p 115.00p 115.50p 2165
22/12/2021 115.50p 115.50p 115.50p 115.50p 0
21/12/2021 116.00p 116.00p 115.00p 115.50p 72595
20/12/2021 116.00p 118.00p 116.00p 116.00p 0
17/12/2021 116.00p 118.00p 116.00p 118.00p 10
16/12/2021 116.00p 116.00p 113.00p 116.00p 5000
15/12/2021 119.00p 122.00p 115.00p 122.00p 14596
14/12/2021 119.00p 122.00p 119.00p 119.00p 2863
13/12/2021 117.50p 123.00p 117.50p 119.00p 11402
10/12/2021 123.00p 125.00p 113.00p 117.50p 25305
09/12/2021 123.00p 123.00p 123.00p 123.00p 0
08/12/2021 123.00p 123.00p 118.10p 123.00p 1213
07/12/2021 123.00p 123.00p 118.10p 123.00p 153
06/12/2021 123.00p 128.00p 118.10p 123.00p 1917
03/12/2021 123.00p 123.00p 123.00p 123.00p 0
02/12/2021 123.00p 123.00p 123.00p 123.00p 0
01/12/2021 123.00p 123.00p 123.00p 123.00p 0
30/11/2021 123.00p 123.00p 123.00p 123.00p 0
29/11/2021 123.00p 125.00p 123.00p 123.00p 1872
26/11/2021 123.00p 125.00p 123.00p 123.00p 514
25/11/2021 123.00p 123.00p 123.00p 123.00p 0
24/11/2021 121.00p 128.00p 121.00p 123.00p 3257
23/11/2021 121.00p 122.92p 121.00p 121.00p 812
22/11/2021 121.00p 121.00p 121.00p 121.00p 0
19/11/2021 121.00p 121.00p 118.40p 121.00p 1256
18/11/2021 121.00p 122.80p 121.00p 121.00p 2000
17/11/2021 121.00p 121.00p 121.00p 121.00p 0
16/11/2021 121.00p 122.80p 121.00p 121.00p 7146
15/11/2021 121.00p 121.00p 118.40p 121.00p 2341
12/11/2021 121.00p 121.00p 118.00p 121.00p 11374
11/11/2021 123.00p 126.00p 119.00p 120.00p 17502
10/11/2021 123.00p 123.00p 123.00p 123.00p 3073
09/11/2021 123.00p 124.50p 123.00p 123.00p 1610
08/11/2021 123.00p 128.00p 123.00p 123.00p 2131
05/11/2021 123.00p 123.00p 123.00p 123.00p 0
04/11/2021 123.00p 123.06p 120.06p 123.00p 5817
03/11/2021 123.00p 123.00p 123.00p 123.00p 813
02/11/2021 123.00p 123.00p 123.00p 123.00p 81
01/11/2021 123.00p 123.00p 123.00p 123.00p 1622
29/10/2021 123.00p 123.00p 123.00p 123.00p 0
28/10/2021 123.00p 123.00p 123.00p 123.00p 0
27/10/2021 123.00p 123.00p 123.00p 123.00p 0
26/10/2021 124.00p 128.00p 120.08p 123.00p 2201
25/10/2021 125.00p 127.70p 122.00p 125.00p 11176
22/10/2021 125.00p 125.00p 125.00p 125.00p 0
21/10/2021 125.00p 125.00p 122.00p 125.00p 3000
20/10/2021 126.00p 128.00p 122.00p 128.00p 2298
19/10/2021 126.00p 128.00p 126.00p 126.00p 153
18/10/2021 126.00p 126.64p 126.00p 126.00p 8785
15/10/2021 126.00p 126.00p 122.08p 126.00p 100
14/10/2021 126.00p 126.00p 126.00p 126.00p 0
13/10/2021 126.00p 126.00p 122.00p 126.00p 72
12/10/2021 126.00p 128.00p 126.00p 126.00p 2193
11/10/2021 126.00p 128.00p 126.00p 126.00p 1671
08/10/2021 126.00p 126.00p 126.00p 126.00p 0
07/10/2021 126.00p 126.00p 122.08p 126.00p 1639
06/10/2021 125.00p 128.40p 125.00p 126.00p 1551
05/10/2021 122.50p 125.00p 120.00p 125.00p 26100
04/10/2021 122.50p 122.50p 120.00p 122.50p 10500
01/10/2021 122.50p 122.50p 121.00p 122.50p 898
30/09/2021 122.50p 122.50p 122.50p 122.50p 0
29/09/2021 122.50p 125.00p 122.50p 122.50p 0
28/09/2021 126.00p 126.00p 115.00p 125.00p 63058
27/09/2021 123.50p 130.00p 123.50p 126.00p 8094

*Close Price adjusted for both dividends and splits