itim Group (ITIM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/10/2022 67.50p 68.75p 67.50p 67.50p 0
13/10/2022 67.50p 68.75p 67.50p 67.50p 0
12/10/2022 67.50p 68.75p 67.50p 67.50p 0
11/10/2022 67.50p 68.75p 67.50p 67.50p 0
10/10/2022 67.50p 67.50p 66.75p 67.50p 149
07/10/2022 67.50p 67.50p 67.50p 67.50p 0
06/10/2022 67.50p 67.50p 67.50p 67.50p 0
05/10/2022 67.50p 67.50p 67.50p 67.50p 0
04/10/2022 67.50p 67.50p 65.00p 67.50p 5000
03/10/2022 67.50p 70.00p 67.50p 67.50p 17
30/09/2022 67.50p 67.50p 67.50p 67.50p 0
29/09/2022 67.50p 67.50p 65.15p 67.50p 1200
28/09/2022 67.50p 67.50p 65.00p 67.50p 10
27/09/2022 67.50p 67.50p 67.50p 67.50p 0
26/09/2022 67.50p 67.50p 67.50p 67.50p 0
23/09/2022 67.50p 67.50p 67.50p 67.50p 0
22/09/2022 67.50p 67.50p 67.50p 67.50p 0
21/09/2022 80.50p 80.50p 65.00p 67.50p 40010
20/09/2022 83.50p 83.50p 83.50p 83.50p 0
19/09/2022 83.50p 83.50p 82.30p 83.50p 1000
16/09/2022 83.50p 83.50p 82.30p 83.50p 1000
15/09/2022 83.50p 83.50p 83.50p 83.50p 0
14/09/2022 83.50p 83.50p 83.50p 83.50p 0
13/09/2022 83.50p 83.50p 83.50p 83.50p 0
12/09/2022 83.50p 83.50p 83.50p 83.50p 0
09/09/2022 83.50p 83.50p 83.50p 83.50p 0
08/09/2022 83.50p 83.50p 82.45p 83.50p 121
07/09/2022 83.50p 83.50p 83.50p 83.50p 0
06/09/2022 83.50p 85.00p 83.50p 83.50p 20
05/09/2022 83.50p 83.50p 83.50p 83.50p 0
02/09/2022 83.50p 83.50p 83.50p 83.50p 0
01/09/2022 83.50p 83.50p 82.00p 83.50p 12
31/08/2022 83.50p 83.50p 83.50p 83.50p 0
30/08/2022 83.50p 83.50p 83.50p 83.50p 0
29/08/2022 83.50p 83.50p 82.00p 83.50p 2
26/08/2022 83.50p 83.50p 82.00p 83.50p 2
25/08/2022 83.50p 83.50p 83.50p 83.50p 0
24/08/2022 83.50p 83.50p 80.00p 83.50p 50010
23/08/2022 81.50p 85.00p 81.50p 83.50p 15558
22/08/2022 81.50p 83.00p 81.50p 81.50p 616
19/08/2022 81.50p 83.00p 80.00p 81.50p 14
18/08/2022 81.50p 81.50p 81.50p 81.50p 0
17/08/2022 81.50p 81.50p 81.50p 81.50p 0
16/08/2022 81.50p 81.50p 81.50p 81.50p 0
15/08/2022 81.50p 81.50p 81.50p 81.50p 0
12/08/2022 82.50p 82.50p 81.50p 81.50p 0
11/08/2022 81.50p 81.50p 81.50p 81.50p 0
10/08/2022 86.00p 86.00p 80.00p 81.50p 201864
09/08/2022 86.00p 86.00p 86.00p 86.00p 0
08/08/2022 87.50p 88.00p 85.00p 86.00p 10922
05/08/2022 89.00p 90.00p 87.50p 87.50p 2243
04/08/2022 93.50p 95.00p 88.00p 95.00p 7717
03/08/2022 93.50p 93.50p 93.50p 93.50p 0
02/08/2022 97.25p 97.25p 91.00p 93.50p 7283
01/08/2022 97.25p 99.25p 95.00p 97.25p 693
29/07/2022 97.25p 99.50p 97.25p 97.25p 98
28/07/2022 96.00p 97.25p 96.00p 97.25p 0
27/07/2022 96.00p 96.00p 96.00p 96.00p 0
26/07/2022 97.00p 97.00p 96.00p 96.00p 1500
25/07/2022 97.00p 97.00p 97.00p 97.00p 0
22/07/2022 98.00p 98.00p 96.30p 97.00p 1000
21/07/2022 98.00p 98.00p 98.00p 98.00p 0
20/07/2022 98.00p 99.88p 98.00p 98.00p 190
19/07/2022 113.50p 113.50p 96.00p 98.00p 23582
18/07/2022 113.50p 113.50p 112.00p 113.50p 1385
15/07/2022 113.50p 113.50p 113.50p 113.50p 0
14/07/2022 113.50p 113.50p 113.50p 113.50p 0
13/07/2022 113.50p 113.50p 113.50p 113.50p 0
12/07/2022 113.50p 115.00p 113.50p 113.50p 5
11/07/2022 115.00p 115.00p 110.50p 113.50p 4417
08/07/2022 115.00p 115.00p 115.00p 115.00p 86
07/07/2022 115.00p 115.00p 115.00p 115.00p 0
06/07/2022 115.00p 115.00p 115.00p 115.00p 0
05/07/2022 115.00p 115.00p 115.00p 115.00p 0
04/07/2022 115.00p 115.00p 112.00p 115.00p 130
01/07/2022 115.00p 115.00p 115.00p 115.00p 0
30/06/2022 115.00p 115.00p 115.00p 115.00p 0
29/06/2022 115.00p 115.00p 115.00p 115.00p 0
28/06/2022 115.00p 115.00p 115.00p 115.00p 0
27/06/2022 115.00p 115.00p 115.00p 115.00p 0
24/06/2022 115.00p 115.00p 115.00p 115.00p 0
23/06/2022 115.00p 115.00p 115.00p 115.00p 0
22/06/2022 117.00p 118.00p 112.00p 115.00p 3144
21/06/2022 117.00p 117.00p 114.12p 117.00p 877
20/06/2022 118.00p 120.00p 114.00p 117.00p 4080
17/06/2022 118.00p 118.00p 118.00p 118.00p 0
16/06/2022 118.00p 118.00p 118.00p 118.00p 0
15/06/2022 118.00p 118.00p 118.00p 118.00p 0
14/06/2022 118.00p 118.00p 118.00p 118.00p 0
13/06/2022 118.00p 118.00p 118.00p 118.00p 0
10/06/2022 118.00p 118.00p 118.00p 118.00p 0
09/06/2022 118.00p 118.00p 118.00p 118.00p 0
08/06/2022 118.00p 118.00p 117.80p 118.00p 84
07/06/2022 118.00p 118.00p 118.00p 118.00p 0
06/06/2022 118.00p 118.00p 118.00p 118.00p 0
03/06/2022 118.00p 118.00p 118.00p 118.00p 0
02/06/2022 118.00p 118.00p 118.00p 118.00p 0
01/06/2022 118.00p 118.00p 118.00p 118.00p 0
31/05/2022 118.00p 118.00p 118.00p 118.00p 0
30/05/2022 118.00p 118.00p 118.00p 118.00p 0
27/05/2022 118.00p 118.00p 116.00p 118.00p 5073
26/05/2022 118.00p 118.00p 116.00p 118.00p 16202
25/05/2022 118.00p 118.00p 118.00p 118.00p 0
24/05/2022 118.00p 118.00p 116.08p 118.00p 749
23/05/2022 117.00p 120.00p 117.00p 118.00p 16964
20/05/2022 117.00p 117.00p 117.00p 117.00p 0
19/05/2022 117.00p 117.00p 117.00p 117.00p 0
18/05/2022 117.00p 117.80p 117.00p 117.00p 1000
17/05/2022 117.00p 117.00p 114.00p 117.00p 350
16/05/2022 117.00p 117.00p 114.00p 117.00p 585
13/05/2022 117.00p 117.00p 112.00p 117.00p 15000
12/05/2022 120.50p 120.50p 117.00p 117.00p 60000
11/05/2022 121.00p 121.00p 119.25p 121.00p 26321
10/05/2022 121.50p 122.00p 119.00p 121.00p 9584
09/05/2022 121.50p 123.00p 119.15p 121.50p 14581
06/05/2022 120.00p 123.85p 119.15p 121.50p 31422
05/05/2022 120.00p 120.00p 120.00p 120.00p 0
04/05/2022 120.00p 120.00p 117.00p 120.00p 3321
03/05/2022 124.50p 124.50p 119.50p 120.00p 11270
02/05/2022 124.50p 124.50p 124.50p 124.50p 0
29/04/2022 124.50p 124.50p 124.50p 124.50p 0
28/04/2022 125.50p 125.50p 123.00p 124.50p 3000
27/04/2022 125.50p 125.50p 123.15p 125.50p 125
26/04/2022 125.50p 125.50p 123.15p 125.50p 395
25/04/2022 131.50p 131.50p 125.00p 125.50p 13000
22/04/2022 123.50p 132.75p 123.50p 131.50p 11284
21/04/2022 123.50p 123.97p 123.03p 123.50p 1667
20/04/2022 124.50p 125.91p 123.15p 123.50p 4223
19/04/2022 126.00p 126.00p 123.09p 124.50p 3617
18/04/2022 113.00p 127.75p 113.00p 126.00p 60397
15/04/2022 113.00p 127.75p 113.00p 126.00p 60397
14/04/2022 113.00p 127.75p 113.00p 126.00p 60397
13/04/2022 105.00p 118.36p 103.00p 116.00p 265257
12/04/2022 103.00p 106.00p 101.80p 106.00p 1728
11/04/2022 103.00p 103.00p 103.00p 103.00p 0
08/04/2022 103.00p 103.00p 101.80p 103.00p 98
07/04/2022 103.00p 103.00p 103.00p 103.00p 0
06/04/2022 103.00p 103.00p 101.80p 103.00p 3925
05/04/2022 105.50p 107.00p 100.00p 103.00p 8513
04/04/2022 105.50p 105.50p 98.00p 105.50p 16233
01/04/2022 105.50p 105.50p 105.50p 105.50p 0
31/03/2022 106.00p 107.00p 101.96p 105.50p 8815
30/03/2022 106.50p 106.50p 106.50p 106.50p 0
29/03/2022 106.00p 106.50p 106.00p 106.50p 0
28/03/2022 106.50p 106.50p 106.50p 106.50p 0
25/03/2022 106.50p 106.50p 106.50p 106.50p 0
24/03/2022 106.50p 106.50p 106.50p 106.50p 0
23/03/2022 106.50p 106.50p 106.50p 106.50p 0
22/03/2022 106.50p 106.50p 104.00p 106.50p 3561
21/03/2022 106.50p 106.50p 106.50p 106.50p 0
18/03/2022 106.50p 106.50p 106.50p 106.50p 0
17/03/2022 106.50p 106.50p 106.50p 106.50p 0
16/03/2022 109.00p 113.00p 105.00p 106.50p 3751
15/03/2022 109.00p 109.00p 109.00p 109.00p 0
14/03/2022 109.00p 109.00p 109.00p 109.00p 0
11/03/2022 110.50p 110.50p 109.00p 109.00p 6500
10/03/2022 110.50p 110.50p 109.10p 110.50p 5000
09/03/2022 110.50p 111.69p 109.10p 110.50p 6438
08/03/2022 106.00p 113.00p 106.00p 110.50p 19702
07/03/2022 106.00p 110.00p 106.00p 106.00p 2682
04/03/2022 106.00p 106.00p 106.00p 106.00p 0
03/03/2022 106.00p 106.00p 102.00p 106.00p 472
02/03/2022 106.00p 106.00p 102.00p 106.00p 304
01/03/2022 106.00p 106.00p 106.00p 106.00p 0
28/02/2022 106.00p 106.00p 106.00p 106.00p 0
25/02/2022 106.00p 106.00p 101.00p 106.00p 210000
24/02/2022 102.50p 110.00p 102.00p 106.00p 14300
23/02/2022 102.50p 102.50p 102.01p 102.50p 400
22/02/2022 102.50p 102.50p 102.50p 102.50p 0
21/02/2022 102.50p 103.00p 102.50p 102.50p 21
18/02/2022 102.50p 102.50p 95.00p 102.50p 20000
17/02/2022 102.50p 102.50p 102.50p 102.50p 0
16/02/2022 102.50p 102.50p 102.50p 102.50p 0
15/02/2022 102.50p 102.50p 102.50p 102.50p 0
14/02/2022 103.50p 103.50p 102.00p 102.50p 52038
11/02/2022 103.50p 103.50p 103.50p 103.50p 0
10/02/2022 103.50p 103.50p 103.50p 103.50p 0
09/02/2022 103.50p 103.50p 103.50p 103.50p 0
08/02/2022 103.50p 103.50p 103.50p 103.50p 0
07/02/2022 103.50p 103.50p 103.50p 103.50p 0
04/02/2022 103.50p 103.50p 103.50p 103.50p 0
03/02/2022 103.50p 103.50p 102.00p 103.50p 14
02/02/2022 103.50p 103.50p 103.50p 103.50p 0
01/02/2022 103.50p 103.50p 103.50p 103.50p 0
31/01/2022 103.50p 103.50p 103.50p 103.50p 0
28/01/2022 103.50p 103.50p 102.00p 103.50p 14
27/01/2022 106.00p 106.00p 103.00p 103.50p 8031
26/01/2022 106.00p 106.00p 103.00p 106.00p 3241
25/01/2022 106.00p 106.00p 103.00p 106.00p 2326
24/01/2022 106.00p 106.00p 103.00p 106.00p 1950
21/01/2022 106.00p 106.00p 104.00p 106.00p 1000
20/01/2022 106.00p 106.00p 106.00p 106.00p 0
19/01/2022 106.00p 106.00p 104.00p 106.00p 876
18/01/2022 106.00p 106.00p 103.00p 106.00p 2402
17/01/2022 106.00p 106.00p 103.00p 106.00p 284
14/01/2022 106.00p 106.00p 104.00p 106.00p 2676
13/01/2022 106.00p 109.00p 104.20p 109.00p 192
12/01/2022 106.00p 106.00p 103.00p 106.00p 40019
10/01/2022 106.00p 109.00p 104.20p 109.00p 2038
07/01/2022 106.00p 106.00p 106.00p 106.00p 0

*Close Price adjusted for both dividends and splits