1. Share Prices

  2. Itim Group PLC (ITIM)

40.50p+0.00 (+0.00%)18 Dec 2024, 10:43
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Itim Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 18, 202440.50p43.00p38.00p40.50p10,048
Dec 16, 202440.50p38.30p38.30p40.50p5,000
Dec 11, 202440.50p39.50p39.50p40.50p174,750
Dec 6, 202440.50p44.00p42.45p42.00p11,762
Dec 5, 202440.50p41.40p40.00p40.50p19
Dec 4, 202442.00p40.00p38.00p40.50p90
Dec 3, 202442.50p45.00p38.03p45.00p28,351
Nov 26, 202447.00p46.00p41.23p46.00p11,099
Nov 25, 202451.00p47.00p47.00p47.00p14,002
Nov 20, 202451.00p47.08p47.08p51.00p1,850
Nov 19, 202451.00p47.08p47.08p51.00p998
Nov 15, 202451.10p53.05p53.05p51.00p3,951
Nov 14, 202451.10p47.20p47.20p51.10p89
Nov 7, 202451.10p47.28p47.28p51.10p200
Nov 6, 202451.50p48.70p48.70p51.50p1,830
Nov 5, 202451.50p49.84p49.84p51.50p404
Nov 4, 202451.50p48.00p48.00p51.50p441
Oct 31, 202451.50p48.48p48.48p51.50p1,700
Oct 29, 202453.00p56.00p50.00p52.50p11,050
Oct 28, 202453.00p50.60p50.60p53.00p400
Oct 21, 202453.00p50.00p50.00p53.00p81
Oct 17, 202453.00p50.60p50.60p53.00p440
Oct 11, 202453.00p51.98p50.12p53.00p10,008
Oct 10, 202453.00p56.00p55.00p53.00p1,008
Oct 8, 202453.00p50.00p50.00p53.00p9
Oct 7, 202453.00p56.00p51.55p53.00p27,102
Oct 4, 202453.00p56.00p50.00p53.00p116
Oct 3, 202453.00p56.00p50.00p53.00p173
Oct 2, 202453.00p57.94p50.33p53.00p9,170
Oct 1, 202452.50p55.00p50.10p53.00p2,080
Sep 30, 202447.00p55.00p48.00p52.50p17,721
Sep 27, 202446.50p48.00p48.00p47.00p7,975
Sep 26, 202446.50p48.00p47.10p46.50p2,503
Sep 25, 202441.50p48.06p40.00p46.50p71,706
Sep 24, 202438.00p48.00p40.10p41.50p86,498
Sep 20, 202435.00p33.08p33.08p35.00p6,500
Sep 18, 202435.00p33.00p33.00p35.00p9,366
Sep 5, 202433.50p34.95p34.95p35.00p1,250
Sep 4, 202434.00p34.96p34.96p34.00p7,134
Sep 3, 202434.00p35.00p33.00p34.00p14,288
Aug 27, 202434.00p35.00p33.00p34.00p10
Aug 22, 202434.00p33.00p33.00p34.00p21
Aug 16, 202436.50p33.75p32.25p34.00p34,700
Aug 9, 202437.00p33.99p33.99p36.50p3,835
Aug 2, 202437.00p34.00p34.00p37.00p4
Aug 1, 202437.00p39.00p39.00p37.00p1
Jul 26, 202437.00p34.00p34.00p37.00p21
Jul 25, 202437.00p39.40p39.40p37.00p253
Jul 24, 202437.00p34.00p34.00p37.00p10
Jul 16, 202437.00p34.00p34.00p37.00p11
123
Showing 1 to 50 of 122

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Metro Bank Holdings PLC94.306.80
Ceres Power Holdings PLC175.503.66
Jupiter Fund Management PLC86.003.61
Goodwin PLC7,440.003.05
Bank Of Georgia Group PLC4,750.002.93
Melrose Industries PLC553.602.90

Fallers

CompanyPrice% Chg
Integrafin Holdings PLC340.50-12.69
Osb Group PLC392.00-6.53
W.A.G Payment Solutions PLC78.00-4.18
Victrex PLC1,092.00-2.67
Entain PLC732.00-2.66
Alpha Group International PLC2,250.00-2.60
Risers/fallers data from previous trading day. Today's data available from 8:15am.