Shares Magazine
47.00p+5.75 (+12.23%)02 Apr 2025, 13:45
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 69.80 | 15.56 |
| Bakkavor Group PLC | 191.00 | 7.42 |
| Ocado Group PLC | 293.60 | 5.01 |
| Molten Ventures PLC | 269.00 | 5.16 |
| Deliveroo PLC | 129.20 | 4.70 |
| Dr. Martens PLC | 53.00 | 3.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Trustpilot Group PLC | 216.80 | -3.13 |
| Victrex PLC | 862.00 | -2.16 |
| Vesuvius PLC | 382.20 | -3.73 |
| Rolls-Royce Holdings PLC | 757.40 | -2.82 |
| Alpha Group International PLC | 2,490.00 | -3.30 |
| Qinetiq Group PLC | 385.24 | -3.01 |