ITE Group (ITE) Share Price

Media Sector

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

Date Open High Low Close* Volume
23/03/2010 84.56p 84.56p 80.53p 80.96p 1350124
22/03/2010 82.39p 83.63p 81.15p 83.01p 313598
19/03/2010 83.32p 84.87p 80.06p 81.46p 6599879
18/03/2010 86.88p 87.34p 82.54p 84.25p 1105397
17/03/2010 87.65p 87.96p 86.72p 87.03p 247509
16/03/2010 87.65p 87.70p 86.72p 86.88p 1922860
15/03/2010 88.58p 88.58p 87.19p 88.43p 531082
12/03/2010 87.34p 88.27p 86.72p 86.72p 1851677
11/03/2010 89.51p 90.60p 86.72p 88.27p 216390
10/03/2010 89.36p 91.83p 88.12p 89.82p 179538
09/03/2010 88.74p 90.91p 86.88p 90.60p 450916
08/03/2010 86.41p 91.06p 85.61p 88.27p 233915
05/03/2010 86.57p 87.50p 84.87p 87.50p 65038
04/03/2010 84.56p 87.19p 83.47p 85.18p 785248
03/03/2010 84.56p 84.87p 81.46p 83.01p 348304
02/03/2010 85.33p 86.41p 83.16p 86.41p 186536
01/03/2010 84.71p 86.57p 83.78p 84.56p 72964
26/02/2010 82.70p 84.87p 82.70p 83.78p 926188
25/02/2010 81.77p 83.63p 81.77p 82.85p 307554
24/02/2010 81.92p 83.01p 81.92p 83.01p 88428
23/02/2010 81.92p 83.01p 80.68p 82.39p 129121
22/02/2010 79.29p 83.47p 79.29p 82.39p 173788
19/02/2010 78.67p 80.84p 78.67p 80.84p 231083
18/02/2010 80.84p 80.84p 79.14p 79.29p 273388
17/02/2010 79.29p 80.68p 78.67p 80.53p 980902
16/02/2010 80.06p 80.53p 77.43p 78.36p 365448
15/02/2010 80.68p 80.68p 78.67p 79.29p 116772
12/02/2010 79.60p 82.08p 78.67p 80.22p 209472
11/02/2010 78.52p 79.60p 78.05p 79.29p 498766
10/02/2010 80.68p 80.68p 77.74p 78.98p 189025
09/02/2010 82.23p 82.23p 80.68p 80.99p 57631
08/02/2010 82.23p 83.01p 80.68p 81.15p 451404
05/02/2010 84.87p 85.79p 81.77p 82.54p 818695
04/02/2010 84.40p 86.26p 83.78p 84.40p 188809
03/02/2010 82.39p 85.95p 82.39p 84.71p 236239
02/02/2010 84.40p 84.87p 83.01p 84.87p 1092862
01/02/2010 84.87p 85.18p 83.16p 84.25p 851674
29/01/2010 84.40p 87.96p 82.85p 84.25p 5440401
28/01/2010 86.72p 87.34p 82.85p 83.01p 828399
27/01/2010 84.87p 84.87p 83.63p 84.87p 273885
26/01/2010 84.87p 85.79p 84.09p 84.87p 2468744
25/01/2010 82.39p 85.64p 82.39p 83.63p 164793
22/01/2010 84.71p 86.10p 81.92p 84.25p 547972
21/01/2010 84.25p 84.71p 83.63p 84.71p 373436
20/01/2010 83.32p 84.87p 83.10p 84.09p 71942
19/01/2010 83.01p 84.40p 82.39p 83.63p 554068
18/01/2010 81.77p 83.01p 81.77p 83.01p 148127
15/01/2010 82.08p 83.47p 81.15p 83.01p 207157
14/01/2010 80.84p 83.63p 80.84p 82.54p 1150846
13/01/2010 80.68p 82.08p 80.68p 81.46p 180620
12/01/2010 83.63p 83.63p 81.15p 82.08p 140601
11/01/2010 82.54p 83.63p 80.53p 82.39p 149349
08/01/2010 81.15p 82.85p 80.22p 81.61p 154439
07/01/2010 81.15p 82.06p 79.29p 80.53p 269661
06/01/2010 79.29p 80.84p 78.05p 80.53p 478384
05/01/2010 80.53p 81.77p 80.22p 81.15p 272460
04/01/2010 80.53p 81.92p 78.21p 81.30p 311513
31/12/2009 79.60p 79.60p 79.29p 79.29p 19296
30/12/2009 77.74p 79.91p 77.43p 79.29p 120247
29/12/2009 79.91p 81.15p 78.83p 78.83p 68889
24/12/2009 77.90p 79.14p 77.74p 79.14p 20700
23/12/2009 76.50p 80.53p 75.11p 78.21p 231125
22/12/2009 73.25p 76.04p 73.10p 76.04p 57744
21/12/2009 73.41p 76.19p 73.10p 74.80p 116878
18/12/2009 75.26p 76.98p 73.72p 74.95p 698356
17/12/2009 74.33p 76.50p 73.41p 74.80p 492010
16/12/2009 72.79p 75.57p 72.79p 74.18p 421579
15/12/2009 74.33p 76.19p 73.10p 74.03p 800454
14/12/2009 75.57p 76.04p 73.10p 75.26p 931284
11/12/2009 77.12p 77.12p 73.56p 75.57p 284086
10/12/2009 74.64p 77.12p 74.33p 76.81p 142013
09/12/2009 76.19p 76.81p 73.72p 73.87p 388114
08/12/2009 76.19p 78.05p 75.26p 77.74p 1227460
07/12/2009 79.14p 79.91p 76.19p 76.35p 552417
04/12/2009 81.15p 82.47p 78.67p 78.67p 411311
03/12/2009 81.15p 82.85p 81.15p 81.15p 185140
02/12/2009 80.53p 82.85p 80.53p 81.15p 368289
01/12/2009 80.53p 83.63p 79.87p 82.23p 521315
30/11/2009 77.59p 80.99p 75.88p 77.28p 1619480
27/11/2009 76.04p 79.14p 76.04p 78.36p 68588
26/11/2009 77.43p 79.91p 76.81p 77.43p 57444
25/11/2009 76.81p 80.22p 76.81p 78.36p 82666
24/11/2009 78.21p 78.98p 77.43p 77.43p 122391
23/11/2009 78.21p 79.91p 77.43p 77.74p 42673
20/11/2009 78.98p 80.53p 77.43p 77.43p 240871
19/11/2009 80.06p 80.53p 79.60p 79.91p 16910
18/11/2009 80.22p 82.08p 79.45p 80.22p 422520
17/11/2009 78.98p 81.77p 78.98p 79.60p 76879
16/11/2009 80.53p 80.53p 79.60p 79.91p 61012
13/11/2009 79.91p 80.53p 78.98p 79.91p 57983
12/11/2009 75.57p 79.76p 75.57p 79.76p 273083
11/11/2009 77.12p 78.67p 75.57p 75.57p 484102
10/11/2009 77.43p 79.45p 77.43p 78.21p 24953
09/11/2009 80.53p 80.53p 78.67p 78.98p 31826
06/11/2009 77.90p 80.37p 77.43p 80.37p 117653
05/11/2009 77.28p 78.05p 76.19p 78.05p 93942
04/11/2009 75.11p 78.05p 75.11p 77.28p 188150
03/11/2009 76.35p 76.66p 74.18p 75.88p 1116392
02/11/2009 75.88p 75.88p 74.33p 75.57p 2097249
30/10/2009 74.64p 75.26p 74.64p 75.11p 22095
29/10/2009 72.48p 76.35p 72.48p 74.33p 209374
28/10/2009 76.19p 76.19p 71.86p 72.48p 531096
27/10/2009 77.74p 77.74p 76.19p 76.66p 35764
26/10/2009 76.81p 78.67p 75.11p 75.57p 382387
23/10/2009 77.74p 78.67p 76.50p 77.43p 562921
22/10/2009 76.81p 78.05p 75.57p 77.59p 126537
21/10/2009 78.36p 80.99p 76.97p 77.74p 736212
20/10/2009 80.68p 80.68p 77.90p 78.98p 104514
19/10/2009 80.99p 82.39p 79.29p 79.76p 171436
16/10/2009 79.45p 82.08p 79.45p 80.99p 150011
15/10/2009 79.45p 80.53p 78.67p 79.91p 96811
14/10/2009 79.60p 79.91p 75.57p 79.91p 809796
13/10/2009 76.81p 79.76p 74.95p 79.60p 1303238
12/10/2009 78.05p 78.21p 76.81p 78.05p 213507
09/10/2009 78.98p 78.98p 77.28p 77.74p 113500
08/10/2009 77.59p 79.29p 76.04p 78.67p 315472
07/10/2009 74.64p 79.45p 74.64p 78.67p 1447216
06/10/2009 73.10p 76.97p 73.10p 76.97p 292258
05/10/2009 73.10p 74.80p 72.48p 74.03p 462564
02/10/2009 72.01p 76.04p 71.86p 73.41p 1116398
01/10/2009 75.11p 76.19p 72.94p 73.41p 2107976
30/09/2009 79.29p 79.45p 75.42p 75.73p 3012609
29/09/2009 74.33p 83.01p 74.33p 80.53p 1471296
28/09/2009 73.10p 74.49p 71.24p 74.33p 199117
25/09/2009 70.62p 73.10p 70.00p 73.10p 256643
24/09/2009 68.45p 70.62p 66.13p 70.00p 157273
23/09/2009 72.17p 72.17p 69.38p 69.38p 98938
22/09/2009 70.93p 72.32p 69.84p 71.86p 130355
21/09/2009 70.15p 71.24p 69.38p 70.00p 178812

*Close Price adjusted for both dividends and splits