34.00p+0.00 (+0.00%)22 Aug 2024, 10:03
Itim Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 16, 2024 | 37.00p | 34.00p | 34.00p | 37.00p | 11 |
Jul 15, 2024 | 37.00p | 34.00p | 34.00p | 37.00p | 4 |
Jul 10, 2024 | 37.00p | 40.00p | 40.00p | 37.00p | 50 |
Jul 9, 2024 | 37.00p | 34.00p | 34.00p | 37.00p | 31 |
Jul 8, 2024 | 37.00p | 39.00p | 39.00p | 37.00p | 3,835 |
Jul 4, 2024 | 35.50p | 40.00p | 33.00p | 37.00p | 32,467 |
Jul 2, 2024 | 33.50p | 31.00p | 31.00p | 33.00p | 215 |
Jun 26, 2024 | 33.50p | 31.00p | 31.00p | 33.50p | 396 |
Jun 25, 2024 | 33.50p | 36.00p | 31.00p | 33.50p | 14 |
Jun 24, 2024 | 33.50p | 31.00p | 31.00p | 33.50p | 485 |
Jun 20, 2024 | 33.50p | 34.00p | 29.23p | 33.50p | 9,000 |
Jun 18, 2024 | 33.50p | 31.00p | 31.00p | 33.50p | 61 |
Jun 17, 2024 | 33.50p | 34.75p | 34.75p | 33.50p | 270 |
Jun 13, 2024 | 33.50p | 36.00p | 36.00p | 33.50p | 6 |
Jun 4, 2024 | 33.00p | 31.00p | 31.00p | 33.00p | 22 |
May 31, 2024 | 33.00p | 33.00p | 33.00p | 33.00p | 20,000 |
May 30, 2024 | 33.00p | 35.00p | 31.00p | 33.00p | 61 |
May 28, 2024 | 33.00p | 35.80p | 33.20p | 33.00p | 1,452 |
May 24, 2024 | 33.00p | 33.00p | 33.00p | 33.00p | 442 |
May 23, 2024 | 34.50p | 35.00p | 32.00p | 33.00p | 4,874 |
May 22, 2024 | 36.50p | 36.00p | 28.00p | 34.50p | 29,648 |
May 16, 2024 | 37.50p | 38.00p | 36.80p | 36.50p | 6,561 |
May 15, 2024 | 36.50p | 41.00p | 35.00p | 37.50p | 29,169 |
May 14, 2024 | 35.00p | 36.50p | 36.50p | 35.00p | 7,000 |
May 10, 2024 | 35.00p | 33.40p | 33.40p | 35.00p | 417 |
May 9, 2024 | 35.00p | 37.00p | 37.00p | 35.00p | 8 |
Apr 29, 2024 | 35.00p | 33.40p | 33.40p | 35.00p | 300 |
Apr 25, 2024 | 37.50p | 33.00p | 33.00p | 35.00p | 7,588 |
Apr 24, 2024 | 37.50p | 35.50p | 35.50p | 37.50p | 200 |
Apr 23, 2024 | 42.50p | 44.00p | 36.00p | 37.50p | 30,171 |
Apr 19, 2024 | 41.50p | 41.80p | 41.80p | 41.50p | 358 |
Apr 18, 2024 | 43.50p | 42.11p | 38.12p | 41.50p | 18,203 |
Apr 16, 2024 | 45.00p | 47.00p | 43.08p | 43.50p | 5,510 |
Apr 12, 2024 | 45.00p | 47.00p | 46.80p | 45.00p | 158 |
Apr 11, 2024 | 45.00p | 47.00p | 47.00p | 45.00p | 89 |
Apr 10, 2024 | 45.00p | 47.00p | 47.00p | 45.00p | 21 |
Apr 9, 2024 | 45.00p | 46.80p | 46.80p | 45.00p | 2 |
Apr 5, 2024 | 45.00p | 43.80p | 43.80p | 45.00p | 15 |
Apr 4, 2024 | 46.00p | 45.50p | 45.50p | 45.00p | 2,645 |
Apr 2, 2024 | 46.00p | 45.40p | 45.20p | 46.00p | 2,172 |
Mar 28, 2024 | 46.00p | 45.40p | 44.20p | 46.00p | 20 |
Mar 26, 2024 | 46.00p | 47.00p | 47.00p | 46.00p | 417 |
Mar 22, 2024 | 46.00p | 45.00p | 45.00p | 46.00p | 65 |
Mar 20, 2024 | 46.00p | 45.50p | 45.40p | 46.00p | 4,046 |
Mar 19, 2024 | 46.00p | 47.00p | 45.00p | 46.00p | 550,221 |
Mar 18, 2024 | 44.50p | 48.97p | 42.00p | 46.00p | 17,543 |
Mar 15, 2024 | 43.50p | 45.00p | 41.20p | 44.50p | 3,689 |
Mar 14, 2024 | 37.00p | 45.99p | 39.00p | 43.50p | 22,972 |
Mar 13, 2024 | 36.00p | 38.00p | 36.98p | 37.00p | 2,272 |
Mar 12, 2024 | 36.00p | 37.00p | 35.00p | 36.00p | 356,041 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.