49.50p+0.00 (+0.00%)11 Jul 2025, 14:58
Itim Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 48.50p | 52.00p | 47.95p | 49.50p | 15,036 |
Jul 9, 2025 | 48.50p | 52.00p | 50.00p | 49.50p | 15,001 |
Jul 8, 2025 | 48.50p | 45.25p | 45.25p | 48.50p | 5,958 |
Jul 7, 2025 | 48.50p | 51.00p | 51.00p | 48.50p | 2,352 |
Jul 4, 2025 | 48.50p | 52.00p | 52.00p | 48.50p | 21 |
Jul 2, 2025 | 48.50p | 45.14p | 45.14p | 48.50p | 813 |
Jul 1, 2025 | 48.50p | 52.00p | 52.00p | 48.50p | 27 |
Jun 30, 2025 | 48.50p | 52.00p | 45.14p | 48.50p | 48 |
Jun 26, 2025 | 48.50p | 52.00p | 51.00p | 48.50p | 1,960 |
Jun 25, 2025 | 48.50p | 52.00p | 45.00p | 48.50p | 10 |
Jun 20, 2025 | 48.50p | 52.00p | 45.00p | 48.50p | 13 |
Jun 19, 2025 | 48.50p | 45.25p | 45.25p | 48.50p | 2,357 |
Jun 17, 2025 | 48.50p | 52.00p | 52.00p | 48.50p | 16 |
Jun 16, 2025 | 49.25p | 52.50p | 45.14p | 48.50p | 8,286 |
Jun 13, 2025 | 49.25p | 46.50p | 46.50p | 49.25p | 5,517 |
Jun 12, 2025 | 49.25p | 46.00p | 46.00p | 49.25p | 4,157 |
Jun 11, 2025 | 49.25p | 52.50p | 52.50p | 49.25p | 21 |
Jun 10, 2025 | 49.25p | 52.50p | 46.13p | 49.25p | 8,772 |
Jun 5, 2025 | 49.25p | 51.99p | 51.99p | 49.25p | 2,285 |
Jun 3, 2025 | 49.25p | 46.13p | 46.13p | 49.25p | 964 |
Jun 2, 2025 | 49.25p | 46.13p | 46.13p | 49.25p | 2,388 |
May 30, 2025 | 48.50p | 52.00p | 46.00p | 49.25p | 20,030 |
May 29, 2025 | 48.50p | 52.00p | 50.60p | 48.50p | 2,064 |
May 23, 2025 | 48.50p | 45.50p | 45.50p | 48.50p | 1,824 |
May 22, 2025 | 50.50p | 52.50p | 47.00p | 48.50p | 25,675 |
May 16, 2025 | 48.50p | 52.23p | 45.60p | 49.75p | 21,621 |
May 15, 2025 | 48.50p | 52.00p | 52.00p | 48.50p | 8,427 |
May 14, 2025 | 48.50p | 52.00p | 45.60p | 48.50p | 11,588 |
May 13, 2025 | 58.50p | 62.00p | 44.00p | 48.50p | 82,600 |
May 12, 2025 | 56.00p | 52.30p | 52.30p | 56.00p | 2,147 |
May 8, 2025 | 56.00p | 58.00p | 58.00p | 56.00p | 1,190 |
May 6, 2025 | 57.50p | 55.00p | 52.00p | 56.00p | 8,501 |
May 2, 2025 | 50.00p | 60.00p | 47.00p | 57.50p | 83,721 |
May 1, 2025 | 50.00p | 53.00p | 51.00p | 50.00p | 9,431 |
Apr 30, 2025 | 50.00p | 51.00p | 51.00p | 50.00p | 80 |
Apr 29, 2025 | 52.50p | 56.00p | 49.85p | 56.00p | 32,317 |
Apr 28, 2025 | 52.50p | 54.50p | 51.25p | 52.50p | 7,066 |
Apr 25, 2025 | 52.50p | 53.50p | 50.00p | 52.50p | 75 |
Apr 24, 2025 | 52.50p | 54.50p | 53.70p | 52.50p | 4,435 |
Apr 23, 2025 | 48.00p | 53.70p | 49.80p | 52.50p | 10,351 |
Apr 22, 2025 | 48.00p | 48.00p | 48.00p | 48.00p | 4,074 |
Apr 11, 2025 | 48.00p | 49.00p | 49.00p | 48.00p | 413 |
Apr 10, 2025 | 47.00p | 49.00p | 48.00p | 48.00p | 23,274 |
Apr 9, 2025 | 49.50p | 53.00p | 46.00p | 47.00p | 4,001 |
Apr 8, 2025 | 49.50p | 46.15p | 45.40p | 49.50p | 5,163 |
Apr 4, 2025 | 50.00p | 50.00p | 46.10p | 49.50p | 286,173 |
Apr 3, 2025 | 52.50p | 53.00p | 50.00p | 50.00p | 35,841 |
Apr 2, 2025 | 47.00p | 52.76p | 47.40p | 53.00p | 25,034 |
Mar 28, 2025 | 51.00p | 55.00p | 45.00p | 47.00p | 49,756 |
Mar 27, 2025 | 51.00p | 47.50p | 47.00p | 51.00p | 35,000 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.