ITE Group (ITE) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. ITE Group

Date Open High Low Close* Volume
07/01/2011 150.22p 151.64p 147.43p 147.43p 1458734
06/01/2011 151.33p 153.32p 148.67p 149.41p 1361394
05/01/2011 155.48p 155.48p 148.61p 149.97p 707574
04/01/2011 159.20p 159.82p 155.67p 156.16p 3381772
31/12/2010 154.24p 156.47p 154.24p 156.23p 156156
30/12/2010 154.06p 157.47p 153.69p 154.86p 626454
29/12/2010 150.59p 154.74p 150.53p 154.74p 317164
24/12/2010 154.93p 155.73p 151.33p 152.08p 206169
23/12/2010 157.22p 157.59p 154.06p 155.48p 501302
22/12/2010 154.24p 160.13p 154.24p 156.10p 968050
21/12/2010 153.38p 156.72p 151.70p 155.86p 412940
20/12/2010 153.25p 153.25p 149.04p 152.14p 281466
17/12/2010 139.69p 153.13p 137.58p 151.21p 15828967
16/12/2010 137.52p 137.83p 135.23p 135.23p 906752
15/12/2010 139.81p 139.81p 137.40p 137.64p 1024234
14/12/2010 139.94p 141.24p 137.09p 138.88p 2213338
13/12/2010 138.14p 139.32p 137.52p 139.13p 1488959
10/12/2010 137.33p 138.45p 136.78p 137.83p 785400
09/12/2010 138.76p 140.00p 137.27p 138.57p 378822
08/12/2010 141.86p 143.09p 136.37p 138.88p 724579
07/12/2010 144.09p 145.88p 137.89p 144.09p 871199
06/12/2010 131.45p 143.78p 130.69p 143.47p 4241416
03/12/2010 128.97p 130.77p 127.48p 130.40p 1112932
02/12/2010 128.85p 129.47p 127.11p 128.41p 5800228
01/12/2010 115.90p 129.47p 115.90p 128.85p 1321141
30/11/2010 112.74p 116.46p 112.74p 115.90p 617961
29/11/2010 112.86p 117.08p 112.86p 115.22p 427170
26/11/2010 111.63p 114.54p 111.38p 113.36p 169363
25/11/2010 111.69p 113.98p 111.63p 113.42p 169197
24/11/2010 110.39p 112.62p 110.39p 112.43p 384607
23/11/2010 109.52p 111.69p 109.21p 110.88p 1742760
22/11/2010 110.63p 110.63p 108.52p 109.52p 1558220
19/11/2010 110.39p 111.44p 108.96p 109.09p 530352
18/11/2010 109.83p 112.62p 109.83p 111.50p 142520
17/11/2010 107.04p 110.45p 107.04p 110.45p 540915
16/11/2010 108.84p 109.52p 106.61p 108.03p 414917
15/11/2010 108.78p 109.21p 106.73p 108.53p 281965
12/11/2010 109.77p 109.77p 106.98p 108.59p 353618
11/11/2010 114.10p 114.10p 108.16p 109.58p 575348
10/11/2010 115.65p 115.84p 111.75p 112.80p 147092
09/11/2010 114.04p 115.59p 113.30p 114.60p 144895
08/11/2010 110.76p 114.41p 110.76p 114.10p 335307
05/11/2010 111.38p 111.50p 108.59p 111.19p 492966
04/11/2010 110.88p 111.69p 108.40p 109.21p 707014
03/11/2010 112.80p 112.80p 109.27p 109.33p 759075
02/11/2010 112.49p 112.80p 111.32p 112.25p 672625
01/11/2010 115.65p 116.21p 110.94p 112.18p 2387019
29/10/2010 117.33p 117.39p 114.35p 114.35p 1248025
28/10/2010 120.67p 120.67p 116.02p 117.08p 1105348
27/10/2010 120.36p 120.61p 119.43p 119.86p 1069376
26/10/2010 117.14p 120.67p 116.71p 119.99p 2327095
25/10/2010 114.97p 117.02p 114.60p 116.95p 784659
22/10/2010 115.78p 116.46p 113.42p 113.86p 777031
21/10/2010 113.11p 114.66p 112.99p 113.36p 241471
20/10/2010 115.16p 115.16p 112.80p 113.67p 718932
19/10/2010 115.84p 116.95p 113.79p 114.91p 785408
18/10/2010 116.15p 117.70p 115.96p 117.33p 305565
15/10/2010 115.22p 117.33p 114.72p 117.33p 634361
14/10/2010 111.69p 115.96p 111.50p 115.59p 647854
13/10/2010 111.50p 115.30p 111.50p 115.09p 1516207
12/10/2010 112.31p 112.49p 109.77p 112.37p 1092866
11/10/2010 112.37p 113.19p 111.75p 112.62p 796452
08/10/2010 112.31p 112.59p 111.69p 112.12p 713253
07/10/2010 110.02p 112.31p 109.77p 111.81p 4165304
06/10/2010 111.32p 111.32p 109.40p 110.76p 1596731
05/10/2010 109.09p 110.14p 108.47p 109.40p 1780736
04/10/2010 108.28p 109.89p 107.97p 108.71p 1704367
01/10/2010 111.50p 112.00p 107.97p 109.27p 1072868
30/09/2010 107.79p 111.50p 107.79p 110.51p 1973466
29/09/2010 107.79p 108.47p 106.79p 108.28p 331100
28/09/2010 105.93p 107.60p 105.37p 107.29p 511153
27/09/2010 109.46p 111.19p 106.24p 107.48p 1385071
24/09/2010 104.81p 109.64p 104.38p 109.15p 2708004
23/09/2010 105.31p 105.93p 104.63p 105.31p 1273436
22/09/2010 103.45p 106.24p 101.96p 105.31p 2970438
21/09/2010 101.59p 102.95p 101.10p 102.71p 619956
20/09/2010 101.84p 102.95p 100.29p 102.95p 98244
17/09/2010 102.21p 102.21p 100.79p 100.79p 788679
16/09/2010 101.59p 102.15p 100.54p 101.47p 223711
15/09/2010 99.73p 102.21p 99.73p 102.02p 404363
14/09/2010 98.00p 100.97p 98.00p 100.91p 941614
13/09/2010 97.01p 99.73p 97.01p 99.17p 672771
10/09/2010 95.21p 98.18p 94.59p 97.87p 437146
09/09/2010 97.25p 97.25p 94.84p 96.64p 999312
08/09/2010 95.71p 96.33p 93.60p 96.02p 101420
07/09/2010 93.17p 96.88p 93.17p 95.71p 2721002
06/09/2010 94.71p 96.64p 94.71p 96.02p 1040076
03/09/2010 96.02p 96.02p 93.10p 94.28p 775754
02/09/2010 91.68p 94.47p 91.68p 94.16p 908895
01/09/2010 94.41p 94.47p 92.61p 94.47p 474518
31/08/2010 93.60p 94.65p 92.24p 94.47p 141046
27/08/2010 97.25p 97.25p 93.23p 94.16p 376704
26/08/2010 92.92p 97.25p 92.92p 93.54p 209603
25/08/2010 92.92p 95.52p 92.92p 93.91p 424419
24/08/2010 92.92p 96.20p 92.24p 95.33p 188791
23/08/2010 93.54p 96.37p 93.23p 95.33p 218503
20/08/2010 93.10p 95.52p 92.61p 94.10p 101027
19/08/2010 93.54p 96.02p 92.30p 93.54p 199460
18/08/2010 93.85p 94.53p 92.86p 93.10p 130568
17/08/2010 94.90p 96.64p 94.53p 95.33p 1254161
16/08/2010 95.46p 95.95p 92.55p 95.95p 103149
13/08/2010 92.92p 96.64p 92.61p 96.33p 302523
12/08/2010 93.41p 94.59p 92.92p 94.59p 158056
11/08/2010 93.23p 94.41p 92.92p 94.34p 145029
10/08/2010 95.21p 95.33p 93.60p 94.78p 125444
09/08/2010 96.02p 97.19p 95.40p 96.64p 168577
06/08/2010 94.03p 96.08p 93.97p 96.08p 385808
05/08/2010 94.16p 95.52p 93.79p 94.96p 330114
04/08/2010 94.34p 95.83p 93.85p 95.09p 185761
03/08/2010 94.03p 95.95p 93.97p 95.64p 320505
02/08/2010 92.98p 94.96p 92.79p 94.84p 216632
30/07/2010 91.99p 93.35p 90.19p 91.99p 646814
29/07/2010 92.55p 93.60p 90.87p 91.87p 93146
28/07/2010 93.10p 93.10p 90.94p 91.43p 922136
27/07/2010 93.35p 93.79p 91.43p 92.11p 412376
26/07/2010 92.73p 93.23p 91.25p 92.48p 668058
23/07/2010 91.06p 91.68p 89.88p 91.49p 166927
22/07/2010 88.58p 94.53p 88.58p 90.32p 1015423
21/07/2010 85.11p 89.20p 85.11p 88.21p 415756
20/07/2010 85.73p 88.46p 85.48p 86.79p 789119
19/07/2010 86.60p 87.96p 85.79p 86.48p 222908
16/07/2010 88.77p 88.89p 87.34p 87.34p 907045
15/07/2010 89.51p 89.82p 87.65p 88.15p 206153
14/07/2010 89.14p 90.01p 88.02p 88.83p 884086
13/07/2010 87.59p 88.71p 87.53p 88.27p 509844
12/07/2010 87.84p 88.52p 85.48p 86.79p 101445
09/07/2010 85.67p 88.52p 85.67p 86.79p 2812064
08/07/2010 86.48p 86.57p 84.74p 86.29p 2868398
07/07/2010 85.73p 85.73p 81.09p 85.42p 743331
06/07/2010 83.87p 87.59p 83.87p 85.48p 735550
05/07/2010 85.11p 85.92p 83.63p 85.55p 917417
02/07/2010 85.67p 86.10p 83.75p 84.37p 863935
01/07/2010 87.41p 88.21p 85.55p 85.79p 1340082
30/06/2010 88.58p 92.11p 86.72p 89.26p 928653
29/06/2010 89.26p 90.87p 87.53p 87.53p 627223
28/06/2010 89.51p 92.67p 89.45p 90.56p 754418
25/06/2010 90.32p 92.05p 89.20p 89.82p 3284922
24/06/2010 92.55p 92.55p 89.26p 91.43p 306055
23/06/2010 89.64p 91.93p 89.64p 90.44p 837626
22/06/2010 90.87p 92.86p 89.76p 91.06p 607796
21/06/2010 91.25p 93.04p 90.87p 92.73p 1407234
18/06/2010 88.15p 92.05p 88.15p 91.06p 3597940
17/06/2010 88.71p 89.64p 87.41p 88.64p 975287
16/06/2010 87.84p 89.20p 86.04p 88.09p 987143
15/06/2010 86.29p 88.52p 85.55p 86.72p 1639305
14/06/2010 87.96p 87.96p 85.30p 85.73p 750277
11/06/2010 88.02p 88.58p 85.98p 86.48p 809487
10/06/2010 87.16p 87.47p 85.24p 87.47p 2703480
09/06/2010 85.73p 87.96p 85.48p 86.85p 541284
08/06/2010 89.82p 91.62p 86.41p 87.65p 918158
07/06/2010 89.26p 91.99p 88.71p 90.44p 965250
04/06/2010 91.68p 93.54p 89.88p 90.81p 895553
03/06/2010 93.17p 97.14p 91.68p 93.54p 2703968
02/06/2010 88.83p 96.39p 88.58p 94.22p 4298711
01/06/2010 87.03p 89.82p 86.17p 89.08p 462081
28/05/2010 86.91p 89.82p 86.91p 88.15p 308491
27/05/2010 84.31p 86.66p 83.01p 86.04p 2122597
26/05/2010 84.68p 86.10p 83.63p 83.94p 895761
25/05/2010 83.63p 84.99p 83.32p 84.12p 410081
24/05/2010 86.17p 87.28p 85.48p 86.29p 564679
21/05/2010 85.42p 86.60p 83.63p 85.24p 654789
20/05/2010 87.22p 87.22p 84.31p 84.31p 492225
19/05/2010 89.08p 90.50p 87.72p 87.72p 446856
18/05/2010 91.99p 92.36p 89.08p 90.56p 1956766
17/05/2010 91.99p 91.99p 89.14p 90.75p 3950919
14/05/2010 95.64p 95.64p 92.30p 94.78p 785274
13/05/2010 95.52p 96.02p 93.48p 95.58p 455172
12/05/2010 92.05p 95.95p 91.25p 94.28p 924382
11/05/2010 89.57p 92.30p 89.20p 91.74p 1079729
10/05/2010 86.48p 91.37p 86.48p 89.82p 1092684
07/05/2010 84.99p 87.41p 83.32p 84.56p 1196004
06/05/2010 87.96p 89.57p 86.79p 87.59p 1008759
05/05/2010 91.56p 91.56p 88.02p 88.27p 1718733
04/05/2010 95.58p 95.58p 90.81p 91.43p 1764342
30/04/2010 95.21p 95.52p 92.30p 93.35p 177764
29/04/2010 92.67p 94.90p 91.92p 94.34p 724451
28/04/2010 93.41p 93.97p 91.68p 92.24p 661091
27/04/2010 95.40p 96.94p 93.41p 94.41p 1004836
26/04/2010 91.43p 96.51p 87.96p 95.77p 1037129
23/04/2010 87.84p 91.06p 87.65p 91.06p 1847510
22/04/2010 86.72p 88.27p 86.66p 87.34p 800135
21/04/2010 85.48p 88.77p 85.48p 86.85p 773067
20/04/2010 84.87p 86.60p 84.87p 86.35p 697108
19/04/2010 85.18p 86.04p 84.62p 85.48p 1066251
16/04/2010 85.73p 88.95p 85.18p 86.10p 612127
15/04/2010 87.59p 87.59p 85.79p 86.23p 382253
14/04/2010 88.33p 88.33p 85.73p 87.03p 300179
13/04/2010 89.39p 89.39p 85.79p 86.72p 126469
12/04/2010 87.03p 89.82p 86.72p 88.02p 311762
09/04/2010 88.15p 88.15p 87.22p 87.72p 836070
08/04/2010 87.78p 88.46p 87.10p 87.41p 1160742
07/04/2010 88.89p 89.76p 86.57p 88.58p 2283633
06/04/2010 88.89p 89.70p 85.92p 87.96p 855229
01/04/2010 87.65p 89.57p 85.79p 89.02p 3003905
31/03/2010 89.82p 92.92p 87.96p 88.77p 1044051
30/03/2010 84.25p 89.76p 82.70p 89.64p 1587534
29/03/2010 83.07p 84.25p 81.77p 82.64p 984883
26/03/2010 82.82p 82.82p 81.77p 82.39p 164087
25/03/2010 81.71p 82.95p 80.90p 81.89p 2668579
24/03/2010 81.89p 83.32p 80.53p 80.90p 197284

*Close Price adjusted for both dividends and splits