Shares Magazine
47.00p-4.00 (-7.84%)28 Mar 2025, 16:34
Itim Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 50.00p | 47.16p | 47.16p | 51.00p | 35 |
| Mar 19, 2025 | 51.00p | 47.10p | 47.10p | 50.50p | 5,460 |
| Mar 18, 2025 | 51.00p | 55.00p | 55.00p | 51.00p | 2 |
| Mar 17, 2025 | 51.00p | 49.80p | 47.10p | 51.00p | 1,790 |
| Mar 14, 2025 | 54.00p | 53.00p | 47.10p | 51.00p | 16,131 |
| Mar 13, 2025 | 58.00p | 56.25p | 55.00p | 54.00p | 9,470 |
| Mar 12, 2025 | 58.00p | 58.50p | 56.00p | 58.00p | 9,668 |
| Mar 10, 2025 | 58.00p | 56.00p | 56.00p | 58.00p | 2,863 |
| Mar 7, 2025 | 59.50p | 60.00p | 56.00p | 58.00p | 14,400 |
| Mar 6, 2025 | 59.50p | 61.35p | 57.60p | 59.50p | 13,123 |
| Mar 5, 2025 | 59.50p | 62.00p | 57.50p | 59.50p | 37,639 |
| Mar 4, 2025 | 56.00p | 66.00p | 52.00p | 59.50p | 82,840 |
| Mar 3, 2025 | 55.00p | 58.00p | 54.07p | 55.00p | 97,614 |
| Feb 28, 2025 | 48.50p | 61.65p | 50.00p | 55.00p | 194,808 |
| Feb 27, 2025 | 45.50p | 50.00p | 42.36p | 48.50p | 428,396 |
| Feb 26, 2025 | 41.00p | 42.00p | 41.20p | 41.00p | 14,442 |
| Feb 25, 2025 | 41.00p | 42.00p | 40.00p | 41.00p | 27 |
| Feb 21, 2025 | 41.00p | 40.00p | 40.00p | 41.00p | 338 |
| Feb 20, 2025 | 41.50p | 42.25p | 40.00p | 41.00p | 10,004 |
| Feb 17, 2025 | 41.50p | 39.20p | 39.20p | 41.50p | 19 |
| Feb 12, 2025 | 42.00p | 40.11p | 40.00p | 41.50p | 13,770 |
| Feb 11, 2025 | 41.00p | 44.00p | 40.00p | 44.00p | 45,016 |
| Feb 10, 2025 | 41.00p | 40.50p | 40.00p | 40.00p | 72,050 |
| Feb 5, 2025 | 41.00p | 41.50p | 41.50p | 41.00p | 6,000 |
| Jan 31, 2025 | 41.00p | 42.00p | 40.00p | 41.00p | 2 |
| Jan 30, 2025 | 41.00p | 41.50p | 40.00p | 40.00p | 10,458 |
| Jan 28, 2025 | 41.00p | 41.50p | 41.50p | 41.00p | 10,815 |
| Jan 27, 2025 | 41.00p | 40.66p | 40.00p | 41.00p | 123,246 |
| Jan 23, 2025 | 41.00p | 42.00p | 40.00p | 41.00p | 30 |
| Jan 21, 2025 | 41.00p | 40.34p | 40.34p | 41.00p | 5,177 |
| Jan 17, 2025 | 41.00p | 41.00p | 40.00p | 41.00p | 90,000 |
| Jan 16, 2025 | 43.00p | 43.00p | 41.00p | 41.00p | 25,816 |
| Jan 14, 2025 | 43.50p | 46.00p | 41.00p | 43.50p | 19,029 |
| Jan 9, 2025 | 45.00p | 47.00p | 43.00p | 43.50p | 8,946 |
| Jan 7, 2025 | 40.50p | 44.00p | 42.00p | 45.00p | 8,769 |
| Dec 31, 2024 | 40.50p | 38.00p | 38.00p | 40.50p | 2 |
| Dec 30, 2024 | 40.50p | 43.00p | 43.00p | 40.50p | 20 |
| Dec 24, 2024 | 40.50p | 43.00p | 38.00p | 40.50p | 36 |
| Dec 23, 2024 | 40.50p | 38.30p | 38.30p | 40.50p | 10,000 |
| Dec 18, 2024 | 40.50p | 43.00p | 38.00p | 40.50p | 10,048 |
| Dec 16, 2024 | 40.50p | 38.30p | 38.30p | 40.50p | 5,000 |
| Dec 11, 2024 | 40.50p | 39.50p | 39.50p | 40.50p | 174,750 |
| Dec 6, 2024 | 40.50p | 44.00p | 42.45p | 42.00p | 11,762 |
| Dec 5, 2024 | 40.50p | 41.40p | 40.00p | 40.50p | 19 |
| Dec 4, 2024 | 42.00p | 40.00p | 38.00p | 40.50p | 90 |
| Dec 3, 2024 | 42.50p | 45.00p | 38.03p | 45.00p | 28,351 |
| Nov 26, 2024 | 47.00p | 46.00p | 41.23p | 46.00p | 11,099 |
| Nov 25, 2024 | 51.00p | 47.00p | 47.00p | 47.00p | 14,002 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.