Itsarm (ITS) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Itsarm

Date Open High Low Close* Volume
14/06/2023 0.28p 0.35p 0.28p 0.30p 2850020
13/06/2023 0.31p 0.32p 0.26p 0.28p 5498892
12/06/2023 0.38p 0.45p 0.26p 0.31p 17494066
09/06/2023 0.23p 0.49p 0.20p 0.38p 41549144
08/06/2023 0.28p 0.28p 0.21p 0.23p 8127989
07/06/2023 0.28p 0.29p 0.25p 0.28p 2634547
06/06/2023 0.27p 0.33p 0.24p 0.28p 6337479
05/06/2023 0.42p 0.42p 0.23p 0.27p 17734852
02/06/2023 0.45p 0.48p 0.39p 0.42p 4336539
01/06/2023 0.40p 0.49p 0.33p 0.45p 11360540
31/05/2023 0.43p 0.43p 0.35p 0.40p 7190274
30/05/2023 0.58p 0.59p 0.40p 0.43p 12919310
26/05/2023 0.30p 0.78p 0.28p 0.57p 64842008
25/05/2023 0.30p 0.30p 0.18p 0.23p 17011208
24/05/2023 0.28p 0.40p 0.25p 0.30p 14988076
23/05/2023 0.31p 0.31p 0.25p 0.28p 1635631
22/05/2023 0.33p 0.33p 0.28p 0.31p 2197984
19/05/2023 0.30p 0.33p 0.25p 0.33p 2671986
18/05/2023 0.30p 0.32p 0.29p 0.30p 844706
17/05/2023 0.31p 0.33p 0.28p 0.30p 4634473
16/05/2023 0.31p 0.32p 0.28p 0.31p 2204342
15/05/2023 0.38p 0.38p 0.27p 0.31p 6906383
12/05/2023 0.29p 0.57p 0.29p 0.38p 61473504
11/05/2023 0.30p 0.30p 0.25p 0.25p 1427036
10/05/2023 0.33p 0.33p 0.27p 0.30p 1049495
09/05/2023 0.35p 0.35p 0.30p 0.33p 3494317
05/05/2023 0.43p 0.43p 0.31p 0.36p 13181455
04/05/2023 0.28p 0.70p 0.28p 0.43p 90317088
03/05/2023 0.28p 0.30p 0.25p 0.28p 3207397
02/05/2023 0.31p 0.31p 0.25p 0.28p 4318782
28/04/2023 0.30p 0.35p 0.25p 0.31p 9172743
27/04/2023 0.29p 0.38p 0.25p 0.28p 28324834
26/04/2023 0.48p 0.48p 0.26p 0.29p 18444772
25/04/2023 0.48p 0.50p 0.45p 0.48p 1406666
24/04/2023 0.46p 0.50p 0.40p 0.48p 3880342
21/04/2023 0.53p 0.53p 0.45p 0.46p 2296439
20/04/2023 0.53p 0.53p 0.50p 0.53p 52537
19/04/2023 0.48p 0.56p 0.45p 0.53p 2200842
18/04/2023 0.50p 0.52p 0.45p 0.48p 3945839
17/04/2023 0.53p 0.55p 0.45p 0.50p 5727161
14/04/2023 0.48p 0.59p 0.45p 0.55p 7707059
13/04/2023 0.63p 0.65p 0.46p 0.50p 7757697
12/04/2023 0.41p 0.70p 0.40p 0.63p 39062240
11/04/2023 0.47p 0.47p 0.40p 0.41p 5791813
06/04/2023 0.44p 0.50p 0.43p 0.47p 3327079
05/04/2023 0.47p 0.47p 0.42p 0.44p 3701805
04/04/2023 0.45p 0.50p 0.43p 0.47p 2458868
03/04/2023 0.46p 0.49p 0.43p 0.45p 3519610
31/03/2023 0.48p 0.55p 0.45p 0.51p 3446887
30/03/2023 0.44p 0.50p 0.40p 0.48p 6535063
29/03/2023 0.43p 0.60p 0.40p 0.44p 10142324
28/03/2023 0.52p 0.60p 0.40p 0.43p 9055366
27/03/2023 0.48p 0.55p 0.45p 0.50p 7203961
24/03/2023 0.85p 1.05p 0.45p 0.60p 30530324
23/03/2023 0.93p 0.95p 0.83p 0.85p 3867572
22/03/2023 1.05p 1.10p 0.90p 0.93p 7630068
21/03/2023 1.01p 1.06p 1.00p 1.05p 2783656
20/03/2023 1.13p 1.13p 1.00p 1.01p 1933184
17/03/2023 1.18p 1.18p 1.10p 1.13p 3133218
16/03/2023 1.33p 1.33p 1.10p 1.16p 6709859
15/03/2023 1.33p 1.40p 1.20p 1.33p 4589256
14/03/2023 1.35p 1.50p 1.30p 1.33p 5158523
13/03/2023 1.38p 1.50p 1.26p 1.35p 8422411
10/03/2023 1.40p 1.45p 1.30p 1.30p 5823730
09/03/2023 1.50p 1.57p 1.33p 1.43p 11488093
08/03/2023 1.55p 1.80p 1.30p 1.55p 22555420
07/03/2023 1.60p 2.00p 1.00p 1.50p 74433912
06/03/2023 7.05p 7.30p 6.56p 7.00p 6174259
03/03/2023 6.90p 7.17p 6.71p 7.05p 3398286
02/03/2023 6.70p 7.39p 6.60p 6.90p 10568215
01/03/2023 6.60p 7.00p 6.50p 6.70p 1829048
28/02/2023 6.55p 6.74p 6.50p 6.60p 1485372
27/02/2023 6.95p 7.00p 6.50p 6.55p 2366865
24/02/2023 7.15p 7.44p 6.90p 6.95p 606916
23/02/2023 7.30p 7.40p 6.93p 7.06p 2208592
22/02/2023 6.75p 7.38p 6.43p 7.25p 5324031
21/02/2023 7.10p 7.34p 6.60p 6.75p 1484697
20/02/2023 6.30p 7.40p 6.20p 7.10p 9018850
17/02/2023 6.55p 6.70p 6.20p 6.40p 3060919
16/02/2023 5.95p 6.76p 5.70p 6.35p 13216734
15/02/2023 6.00p 6.12p 5.80p 5.95p 3245431
14/02/2023 6.25p 6.30p 5.84p 6.00p 4163720
13/02/2023 6.05p 6.32p 5.75p 6.25p 6148138
10/02/2023 6.25p 6.32p 6.00p 6.05p 5604996
09/02/2023 6.50p 6.74p 6.21p 6.25p 3772000
08/02/2023 7.00p 7.00p 6.40p 6.50p 4025833
07/02/2023 6.40p 7.00p 6.20p 6.90p 8379254
06/02/2023 6.95p 7.07p 6.20p 6.70p 15283944
03/02/2023 8.05p 8.05p 6.84p 6.95p 16147072
02/02/2023 8.30p 8.60p 7.91p 8.00p 19208766
01/02/2023 7.85p 8.69p 7.41p 8.20p 29412942
31/01/2023 7.05p 8.18p 6.83p 7.75p 29319760
30/01/2023 7.10p 7.42p 6.77p 7.05p 11020934
27/01/2023 7.50p 7.65p 6.78p 7.00p 19041106
26/01/2023 6.60p 7.98p 6.60p 7.45p 20393200
25/01/2023 5.80p 7.34p 5.55p 6.50p 19871966
24/01/2023 6.10p 6.90p 5.57p 5.90p 22282372
23/01/2023 7.75p 8.00p 6.10p 6.30p 6023414
20/01/2023 11.25p 11.25p 7.25p 8.00p 421005
19/01/2023 11.75p 12.25p 11.25p 11.25p 9565
18/01/2023 11.75p 11.75p 11.72p 11.75p 1000
17/01/2023 11.75p 11.75p 11.75p 11.75p 25
16/01/2023 11.88p 11.89p 11.50p 11.75p 11335
13/01/2023 11.88p 11.88p 11.88p 11.88p 0
12/01/2023 11.88p 11.88p 11.80p 11.88p 384
11/01/2023 11.88p 11.88p 11.88p 11.88p 0
10/01/2023 11.88p 11.88p 11.82p 11.88p 85
09/01/2023 12.13p 12.13p 11.88p 11.88p 0
06/01/2023 12.25p 12.25p 11.82p 12.13p 2549
05/01/2023 12.25p 12.50p 12.00p 12.25p 158
04/01/2023 12.50p 12.50p 12.00p 12.25p 10
03/01/2023 12.50p 12.75p 12.50p 12.50p 0
30/12/2022 12.50p 12.75p 12.50p 12.50p 0
29/12/2022 12.50p 13.00p 12.50p 12.50p 25
28/12/2022 12.50p 12.50p 12.05p 12.50p 1200
23/12/2022 12.50p 12.50p 12.00p 12.50p 8862
22/12/2022 12.50p 12.50p 12.05p 12.50p 1022
21/12/2022 12.50p 12.50p 12.40p 12.50p 0
20/12/2022 12.50p 13.00p 12.50p 12.50p 186
19/12/2022 12.50p 12.50p 12.40p 12.50p 0
16/12/2022 12.50p 12.50p 12.40p 12.50p 0
15/12/2022 12.50p 12.50p 12.05p 12.50p 900
14/12/2022 12.50p 13.00p 11.25p 12.50p 128824
13/12/2022 12.50p 13.00p 12.00p 12.50p 4117
12/12/2022 12.50p 13.00p 12.12p 12.50p 3498
09/12/2022 13.50p 13.50p 12.25p 12.50p 51534
08/12/2022 13.50p 15.00p 12.50p 13.50p 809969
07/12/2022 13.38p 13.40p 13.25p 13.38p 8153
06/12/2022 13.25p 13.50p 13.25p 13.50p 4750
05/12/2022 13.38p 13.50p 13.38p 13.38p 10
02/12/2022 13.38p 13.75p 13.30p 13.75p 20832
01/12/2022 13.38p 13.50p 13.29p 13.38p 10166
30/11/2022 13.38p 13.45p 13.38p 13.38p 11165
29/11/2022 13.38p 13.40p 13.38p 13.38p 100
28/11/2022 13.38p 13.50p 13.25p 13.38p 961
25/11/2022 13.38p 13.38p 13.28p 13.38p 101
24/11/2022 13.75p 14.00p 13.38p 13.38p 1700
23/11/2022 13.75p 13.90p 13.55p 13.75p 8402
22/11/2022 13.75p 14.00p 13.65p 13.75p 19022
21/11/2022 13.75p 14.00p 13.50p 13.75p 887
18/11/2022 13.75p 14.00p 13.55p 13.75p 3391
17/11/2022 13.75p 14.00p 13.75p 13.75p 100
16/11/2022 13.75p 14.00p 13.55p 13.75p 145739
15/11/2022 13.75p 14.00p 13.55p 13.75p 322660
14/11/2022 13.75p 13.93p 13.50p 13.75p 144201
11/11/2022 13.75p 14.00p 13.75p 13.75p 64
10/11/2022 13.75p 13.93p 13.75p 13.75p 718
09/11/2022 13.75p 14.00p 13.50p 13.75p 28441
08/11/2022 13.75p 14.00p 13.75p 13.75p 5765
07/11/2022 13.75p 14.00p 13.50p 13.75p 12629
04/11/2022 13.75p 14.00p 13.75p 13.75p 5764
03/11/2022 13.75p 14.00p 13.60p 13.75p 40299
02/11/2022 13.75p 14.00p 13.75p 13.75p 7391
01/11/2022 13.75p 14.10p 13.75p 13.75p 8875
31/10/2022 13.75p 13.87p 13.75p 13.75p 15216
28/10/2022 13.75p 13.75p 13.75p 13.75p 43
27/10/2022 13.75p 13.87p 13.75p 13.75p 885
26/10/2022 13.75p 13.75p 13.75p 13.75p 3936
25/10/2022 13.75p 13.87p 13.75p 13.75p 1130
24/10/2022 13.75p 13.75p 13.75p 13.75p 0
21/10/2022 13.90p 13.90p 13.75p 13.75p 10000
20/10/2022 13.75p 14.00p 13.75p 13.90p 34648
19/10/2022 13.75p 14.00p 13.75p 13.75p 17150
18/10/2022 13.75p 14.00p 13.50p 13.75p 175672
17/10/2022 14.50p 15.50p 13.73p 13.75p 60348
14/10/2022 14.50p 14.50p 14.50p 14.50p 0
13/10/2022 14.50p 15.00p 14.50p 14.50p 10
12/10/2022 14.50p 15.00p 14.50p 14.50p 10
11/10/2022 15.50p 16.00p 14.50p 14.50p 4615
10/10/2022 15.50p 16.00p 15.25p 15.50p 12560
07/10/2022 15.50p 16.00p 15.00p 15.50p 301324
06/10/2022 15.50p 15.50p 15.25p 15.50p 6848
05/10/2022 15.50p 16.00p 15.10p 15.50p 6819
04/10/2022 16.00p 17.00p 15.00p 15.50p 500167
03/10/2022 17.50p 18.00p 15.00p 16.00p 2315388
30/09/2022 19.50p 20.00p 17.00p 17.50p 30538
29/09/2022 21.50p 21.90p 19.00p 19.50p 142673
28/09/2022 25.50p 25.50p 22.00p 22.50p 18661
27/09/2022 26.50p 26.50p 26.00p 26.50p 14759
26/09/2022 26.50p 27.00p 26.10p 26.50p 6145
23/09/2022 26.50p 27.00p 26.10p 26.50p 122
22/09/2022 26.50p 26.50p 26.25p 26.50p 3676
21/09/2022 27.00p 27.00p 26.00p 26.50p 913
20/09/2022 27.00p 27.00p 26.00p 27.00p 2581
19/09/2022 27.00p 27.00p 26.00p 27.00p 7621
16/09/2022 27.00p 27.00p 26.00p 27.00p 7621
15/09/2022 27.00p 28.00p 27.00p 27.00p 20
14/09/2022 27.00p 28.00p 27.00p 27.00p 40
13/09/2022 27.50p 28.00p 26.00p 27.00p 1769
12/09/2022 27.50p 28.00p 27.00p 27.50p 929
09/09/2022 27.50p 27.50p 27.50p 27.50p 0
08/09/2022 27.50p 27.50p 27.15p 27.50p 1005
07/09/2022 27.50p 27.50p 27.20p 27.50p 80194
06/09/2022 27.50p 27.50p 27.00p 27.50p 170
05/09/2022 27.50p 28.00p 27.00p 27.50p 911
02/09/2022 27.50p 27.50p 27.25p 27.50p 8000
01/09/2022 27.50p 27.50p 27.40p 27.50p 1095
31/08/2022 29.50p 30.00p 27.00p 27.50p 6744
30/08/2022 29.50p 30.00p 29.50p 29.50p 65
29/08/2022 29.50p 30.00p 29.20p 29.50p 396

*Close Price adjusted for both dividends and splits