ITE Group (ITE) Share Price

Media Sector

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

Date Open High Low Close* Volume
10/03/2014 146.69p 147.89p 141.79p 142.35p 976986
07/03/2014 151.95p 154.06p 143.96p 144.95p 1417972
06/03/2014 150.03p 154.18p 150.03p 152.39p 637919
05/03/2014 152.14p 156.10p 150.16p 151.58p 604611
04/03/2014 154.24p 158.09p 148.48p 153.32p 2249452
03/03/2014 170.97p 174.56p 144.61p 151.64p 3161910
28/02/2014 176.17p 176.92p 173.01p 174.56p 441363
27/02/2014 173.70p 176.35p 172.21p 173.70p 275831
26/02/2014 179.15p 179.15p 174.75p 175.37p 200967
25/02/2014 175.55p 178.71p 174.44p 177.97p 965915
24/02/2014 175.31p 175.99p 171.06p 174.44p 542876
21/02/2014 173.57p 177.78p 173.57p 175.55p 1599746
20/02/2014 172.21p 175.49p 172.21p 174.44p 1012874
19/02/2014 174.07p 175.68p 173.26p 174.56p 4441417
18/02/2014 172.95p 175.25p 172.95p 174.44p 1378397
17/02/2014 173.32p 174.94p 172.02p 173.82p 743844
14/02/2014 171.28p 173.26p 167.81p 172.02p 561324
13/02/2014 167.38p 171.34p 166.20p 169.73p 515691
12/02/2014 167.38p 170.35p 167.38p 169.30p 194427
11/02/2014 163.29p 170.35p 163.29p 169.24p 249908
10/02/2014 166.01p 169.73p 162.95p 166.63p 1201894
07/02/2014 168.80p 170.60p 166.88p 169.30p 260109
06/02/2014 162.42p 167.70p 162.42p 166.88p 1025917
05/02/2014 166.70p 167.69p 164.28p 165.46p 385909
04/02/2014 163.54p 168.86p 162.12p 166.14p 1174754
03/02/2014 167.38p 170.29p 164.16p 164.16p 761813
31/01/2014 173.32p 173.32p 167.14p 169.24p 465227
30/01/2014 172.21p 176.36p 169.21p 171.71p 1421085
29/01/2014 176.73p 178.47p 169.93p 173.45p 636226
28/01/2014 180.63p 180.63p 176.55p 177.78p 409662
27/01/2014 183.24p 183.24p 176.05p 178.40p 465389
24/01/2014 194.45p 194.45p 182.00p 182.12p 447789
23/01/2014 189.12p 193.14p 189.12p 190.36p 368010
22/01/2014 195.81p 195.81p 189.95p 192.71p 383031
21/01/2014 194.88p 195.13p 191.16p 192.59p 608261
20/01/2014 193.95p 194.93p 193.39p 193.89p 178915
17/01/2014 193.58p 194.43p 190.79p 193.46p 338550
16/01/2014 193.08p 194.51p 190.24p 193.27p 435422
15/01/2014 191.54p 194.01p 189.62p 194.01p 1461243
14/01/2014 191.41p 195.75p 189.84p 190.17p 3550122
13/01/2014 190.05p 191.41p 187.67p 191.41p 1793602
10/01/2014 185.22p 189.80p 184.35p 188.93p 1672523
09/01/2014 187.82p 189.12p 185.19p 185.53p 334225
08/01/2014 186.83p 190.79p 186.66p 187.01p 546518
07/01/2014 187.63p 191.10p 186.49p 190.79p 266529
06/01/2014 190.85p 191.85p 185.99p 188.81p 309862
03/01/2014 190.79p 192.03p 189.49p 190.36p 113942
02/01/2014 191.54p 192.78p 189.68p 191.29p 321955
31/12/2013 191.41p 192.03p 188.31p 190.24p 27626
30/12/2013 192.71p 192.71p 187.08p 191.91p 177401
27/12/2013 186.64p 189.62p 186.46p 188.31p 136770
24/12/2013 187.70p 193.21p 187.70p 191.60p 67571
23/12/2013 187.14p 188.19p 185.65p 186.95p 222495
20/12/2013 185.84p 190.79p 185.84p 186.02p 1072615
19/12/2013 190.24p 190.24p 187.20p 187.20p 327408
18/12/2013 187.39p 188.87p 186.27p 186.27p 567267
17/12/2013 187.82p 192.71p 187.12p 188.25p 210761
16/12/2013 183.61p 188.93p 183.61p 187.14p 152605
13/12/2013 190.98p 190.98p 185.22p 185.96p 126159
12/12/2013 186.70p 189.44p 186.02p 186.02p 345802
11/12/2013 188.81p 188.81p 186.39p 187.51p 340130
10/12/2013 187.45p 187.70p 185.65p 186.46p 548665
09/12/2013 188.81p 188.81p 185.53p 185.84p 254654
06/12/2013 186.77p 186.77p 183.30p 185.84p 278489
05/12/2013 184.72p 187.39p 184.23p 185.84p 261168
04/12/2013 188.62p 188.62p 184.29p 185.84p 905478
03/12/2013 185.84p 193.32p 184.35p 185.71p 841099
02/12/2013 189.80p 191.41p 181.81p 182.55p 362203
29/11/2013 190.73p 192.03p 189.06p 190.79p 360292
28/11/2013 192.47p 192.47p 190.61p 191.10p 41812
27/11/2013 192.34p 192.34p 189.93p 190.79p 120125
26/11/2013 188.13p 192.16p 188.13p 189.93p 194650
25/11/2013 192.03p 192.59p 188.93p 190.79p 149870
22/11/2013 188.44p 190.67p 185.22p 188.93p 222597
21/11/2013 186.64p 187.63p 184.66p 185.71p 130064
20/11/2013 193.70p 193.70p 186.70p 186.70p 310482
19/11/2013 194.32p 194.85p 191.72p 193.58p 555100
18/11/2013 194.57p 194.57p 191.72p 192.03p 188289
15/11/2013 189.99p 196.74p 189.99p 193.02p 377707
14/11/2013 188.56p 191.41p 185.84p 190.24p 170680
13/11/2013 186.33p 188.38p 185.47p 187.70p 316976
12/11/2013 187.57p 187.57p 184.85p 187.20p 331676
11/11/2013 187.01p 187.08p 183.24p 185.96p 289668
08/11/2013 190.73p 192.03p 183.24p 183.24p 270130
07/11/2013 188.13p 191.78p 186.95p 191.78p 148186
06/11/2013 195.13p 196.86p 186.43p 187.70p 373938
05/11/2013 192.47p 195.13p 191.35p 195.13p 126377
04/11/2013 195.44p 196.24p 191.16p 192.84p 371213
01/11/2013 199.09p 199.77p 194.39p 195.38p 313590
31/10/2013 196.55p 200.08p 194.51p 199.65p 434457
30/10/2013 197.36p 200.38p 194.57p 196.43p 1037080
29/10/2013 190.24p 197.61p 189.37p 197.61p 615286
28/10/2013 190.17p 191.01p 186.58p 190.11p 304745
25/10/2013 184.04p 195.81p 184.04p 195.81p 800754
24/10/2013 187.45p 190.36p 185.47p 186.27p 1006248
23/10/2013 185.71p 189.99p 185.49p 188.01p 324961
22/10/2013 179.95p 185.96p 179.95p 185.65p 2489423
21/10/2013 180.45p 182.24p 176.61p 181.01p 118664
18/10/2013 180.26p 181.38p 178.47p 181.38p 109956
17/10/2013 178.59p 179.52p 176.73p 179.08p 195094
16/10/2013 176.24p 178.59p 173.76p 178.47p 122614
15/10/2013 177.10p 178.53p 176.53p 176.73p 242111
14/10/2013 177.16p 177.16p 174.32p 174.38p 218924
11/10/2013 174.13p 176.36p 173.45p 174.75p 536073
10/10/2013 172.46p 176.11p 172.46p 174.81p 184283
09/10/2013 177.66p 179.33p 170.97p 172.46p 260562
08/10/2013 179.02p 180.32p 175.55p 175.55p 152650
07/10/2013 179.33p 179.95p 178.65p 178.96p 611665
04/10/2013 177.85p 180.70p 177.16p 180.26p 284370
03/10/2013 176.24p 177.97p 175.31p 177.16p 290048
02/10/2013 179.83p 179.83p 174.39p 175.99p 446713
01/10/2013 170.35p 179.15p 168.49p 179.02p 354348
30/09/2013 166.76p 168.49p 162.30p 168.37p 463050
27/09/2013 171.53p 171.53p 164.78p 169.30p 1076999
26/09/2013 172.64p 172.64p 168.37p 169.42p 528961
25/09/2013 171.03p 172.77p 168.18p 171.78p 527314
24/09/2013 171.09p 171.22p 168.12p 170.85p 1941188
23/09/2013 170.35p 171.42p 167.38p 170.66p 397492
20/09/2013 171.09p 172.33p 166.63p 167.44p 1559298
19/09/2013 172.58p 173.14p 169.92p 171.78p 895138
18/09/2013 168.62p 170.78p 167.19p 170.78p 218955
17/09/2013 173.45p 173.45p 166.14p 168.49p 501604
16/09/2013 178.71p 178.71p 172.39p 172.77p 213080
13/09/2013 173.76p 175.37p 172.64p 172.77p 86384
12/09/2013 180.32p 180.45p 173.08p 173.08p 157212
11/09/2013 179.46p 181.38p 178.71p 179.64p 154079
10/09/2013 181.13p 184.10p 178.71p 178.71p 191439
09/09/2013 183.67p 184.10p 180.76p 180.76p 162630
06/09/2013 176.05p 185.03p 175.74p 184.23p 284254
05/09/2013 177.54p 177.54p 175.99p 176.61p 40021
04/09/2013 177.66p 177.66p 172.21p 176.92p 117187
03/09/2013 175.06p 176.67p 172.89p 175.74p 183291
02/09/2013 179.46p 179.46p 172.21p 174.07p 190880
30/08/2013 178.84p 178.84p 172.46p 172.46p 277868
29/08/2013 172.83p 176.92p 172.83p 175.93p 240262
28/08/2013 173.51p 174.50p 172.15p 172.15p 290942
27/08/2013 181.50p 181.50p 173.20p 174.25p 189251
23/08/2013 183.42p 183.67p 176.17p 179.21p 1652196
22/08/2013 177.23p 183.67p 177.23p 183.67p 846261
21/08/2013 178.96p 179.33p 178.03p 178.40p 632075
20/08/2013 179.15p 179.46p 177.16p 178.59p 120817
19/08/2013 176.61p 178.03p 175.93p 177.78p 473351
16/08/2013 175.31p 176.24p 173.88p 175.93p 204962
15/08/2013 174.87p 177.78p 174.87p 175.49p 394581
14/08/2013 176.17p 178.96p 175.49p 177.16p 176981
13/08/2013 175.37p 177.91p 173.76p 176.79p 163978
12/08/2013 175.31p 177.36p 174.01p 174.56p 111230
09/08/2013 176.85p 178.53p 175.93p 176.30p 255976
08/08/2013 177.72p 179.83p 177.29p 178.53p 147135
07/08/2013 175.49p 176.11p 174.07p 174.69p 117048
06/08/2013 177.29p 177.29p 174.01p 175.24p 226863
05/08/2013 178.53p 178.53p 174.62p 176.73p 296474
02/08/2013 176.05p 177.29p 173.70p 175.99p 251512
01/08/2013 176.67p 177.16p 172.86p 175.99p 815804
31/07/2013 176.48p 177.29p 173.39p 175.80p 294260
30/07/2013 179.08p 179.08p 173.05p 175.93p 436576
29/07/2013 178.47p 180.63p 176.81p 178.09p 249162
26/07/2013 176.98p 180.94p 176.85p 177.41p 253228
25/07/2013 180.88p 181.13p 178.65p 180.94p 419037
24/07/2013 177.41p 181.50p 176.61p 180.01p 506472
23/07/2013 180.20p 183.61p 180.20p 181.50p 705536
22/07/2013 182.80p 182.80p 179.89p 181.38p 736020
19/07/2013 183.17p 185.84p 181.19p 181.87p 4482442
18/07/2013 185.47p 185.47p 181.62p 182.74p 904040
17/07/2013 183.17p 184.60p 181.62p 181.62p 324381
16/07/2013 186.70p 187.08p 182.86p 184.29p 4621407
15/07/2013 186.89p 187.14p 182.74p 185.90p 533106
12/07/2013 185.40p 188.07p 184.54p 187.08p 844862
11/07/2013 188.31p 188.31p 184.74p 186.02p 2685179
10/07/2013 188.01p 188.07p 184.04p 186.58p 221806
09/07/2013 189.86p 189.99p 187.23p 188.38p 779537
08/07/2013 187.82p 189.74p 187.39p 187.88p 518932
05/07/2013 191.72p 191.72p 186.21p 187.39p 304383
04/07/2013 188.31p 189.62p 184.66p 187.20p 539709
03/07/2013 186.95p 190.42p 185.53p 185.84p 432881
02/07/2013 189.12p 190.48p 186.39p 190.42p 375594
01/07/2013 185.34p 189.86p 181.31p 189.62p 154755
28/06/2013 183.67p 185.40p 181.87p 184.72p 241634
27/06/2013 182.74p 184.72p 178.90p 183.67p 158302
26/06/2013 182.74p 184.10p 179.39p 182.74p 837458
25/06/2013 179.08p 181.87p 176.42p 179.39p 206006
24/06/2013 177.85p 178.84p 174.69p 177.85p 342484
21/06/2013 178.34p 178.53p 175.49p 177.35p 622032
20/06/2013 176.79p 179.02p 174.25p 177.29p 122646
19/06/2013 179.52p 179.64p 176.17p 178.22p 900564
18/06/2013 180.63p 181.44p 176.85p 178.84p 464026
17/06/2013 179.33p 180.76p 177.54p 180.08p 127975
14/06/2013 175.31p 178.40p 174.25p 178.03p 310225
13/06/2013 173.45p 175.24p 170.66p 175.12p 994393
12/06/2013 175.74p 177.29p 173.70p 175.31p 771042
11/06/2013 178.59p 178.59p 174.07p 174.56p 1653886
10/06/2013 178.34p 180.08p 176.32p 176.79p 711401
07/06/2013 174.81p 178.16p 170.35p 176.55p 1049446
06/06/2013 174.19p 175.80p 172.52p 173.51p 145544
05/06/2013 176.55p 178.96p 172.33p 174.25p 682857
04/06/2013 177.60p 179.33p 176.55p 177.78p 445784
03/06/2013 180.88p 181.87p 176.61p 177.85p 461108
31/05/2013 182.00p 182.97p 180.88p 181.87p 362055
30/05/2013 180.88p 182.93p 180.88p 182.62p 150327
29/05/2013 183.17p 183.36p 180.45p 182.06p 357242

*Close Price adjusted for both dividends and splits