Itsarm (ITS) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Itsarm

Date Open High Low Close* Volume
28/03/2024 0.78p 0.78p 0.78p 0.78p 0
27/03/2024 0.78p 0.78p 0.78p 0.78p 0
26/03/2024 0.78p 0.78p 0.78p 0.78p 0
25/03/2024 0.78p 0.78p 0.78p 0.78p 0
22/03/2024 0.78p 0.78p 0.78p 0.78p 0
21/03/2024 0.78p 0.78p 0.78p 0.78p 0
20/03/2024 0.78p 0.78p 0.78p 0.78p 0
19/03/2024 0.78p 0.78p 0.78p 0.78p 0
18/03/2024 0.78p 0.78p 0.78p 0.78p 0
15/03/2024 0.78p 0.78p 0.78p 0.78p 0
14/03/2024 0.78p 0.78p 0.78p 0.78p 0
13/03/2024 0.78p 0.78p 0.78p 0.78p 0
12/03/2024 0.78p 0.78p 0.78p 0.78p 0
11/03/2024 0.78p 0.78p 0.78p 0.78p 0
08/03/2024 0.78p 0.78p 0.78p 0.78p 0
07/03/2024 0.78p 0.78p 0.78p 0.78p 0
05/03/2024 0.78p 0.78p 0.78p 0.78p 0
04/03/2024 0.78p 0.78p 0.78p 0.78p 0
01/03/2024 0.78p 0.78p 0.78p 0.78p 0
29/02/2024 0.78p 0.78p 0.78p 0.78p 0
28/02/2024 0.78p 0.78p 0.78p 0.78p 0
27/02/2024 0.78p 0.78p 0.78p 0.78p 0
26/02/2024 0.78p 0.78p 0.78p 0.78p 0
23/02/2024 0.78p 0.78p 0.78p 0.78p 0
22/02/2024 0.78p 0.78p 0.78p 0.78p 0
21/02/2024 0.78p 0.78p 0.78p 0.78p 0
20/02/2024 0.78p 0.78p 0.78p 0.78p 0
19/02/2024 0.78p 0.78p 0.78p 0.78p 0
16/02/2024 0.78p 0.78p 0.78p 0.78p 0
15/02/2024 0.78p 0.78p 0.78p 0.78p 0
14/02/2024 0.78p 0.78p 0.78p 0.78p 0
13/02/2024 0.78p 0.78p 0.78p 0.78p 0
12/02/2024 0.78p 0.78p 0.78p 0.78p 0
09/02/2024 0.78p 0.78p 0.78p 0.78p 0
08/02/2024 0.78p 0.78p 0.78p 0.78p 0
07/02/2024 0.78p 0.78p 0.78p 0.78p 0
06/02/2024 0.78p 0.78p 0.78p 0.78p 0
05/02/2024 0.78p 0.78p 0.78p 0.78p 0
02/02/2024 0.78p 0.78p 0.78p 0.78p 0
01/02/2024 0.78p 0.78p 0.78p 0.78p 0
31/01/2024 0.78p 0.78p 0.78p 0.78p 0
30/01/2024 0.78p 0.78p 0.78p 0.78p 0
29/01/2024 0.78p 0.78p 0.78p 0.78p 0
26/01/2024 0.78p 0.78p 0.78p 0.78p 0
25/01/2024 0.78p 0.78p 0.78p 0.78p 0
24/01/2024 0.78p 0.78p 0.78p 0.78p 0
23/01/2024 0.78p 0.78p 0.78p 0.78p 0
22/01/2024 0.78p 0.78p 0.78p 0.78p 0
19/01/2024 0.78p 0.78p 0.78p 0.78p 0
18/01/2024 0.78p 0.78p 0.78p 0.78p 0
17/01/2024 0.78p 0.78p 0.78p 0.78p 0
16/01/2024 0.78p 0.78p 0.78p 0.78p 0
15/01/2024 0.78p 0.78p 0.78p 0.78p 0
12/01/2024 0.78p 0.78p 0.78p 0.78p 0
11/01/2024 0.78p 0.78p 0.78p 0.78p 0
09/01/2024 1.25p 0.78p 0.78p 0.78p 0
08/01/2024 1.25p 0.78p 0.78p 0.78p 0
05/01/2024 1.25p 0.78p 0.78p 0.78p 0
04/01/2024 1.25p 0.78p 0.78p 0.78p 0
03/01/2024 1.25p 0.78p 0.78p 0.78p 0
02/01/2024 1.25p 0.78p 0.78p 0.78p 0
29/12/2023 1.25p 0.78p 0.78p 0.78p 0
28/12/2023 1.25p 0.78p 0.78p 0.78p 0
27/12/2023 1.25p 0.78p 0.78p 0.78p 0
22/12/2023 1.25p 0.78p 0.78p 0.78p 0
21/12/2023 1.25p 0.78p 0.78p 0.78p 0
20/12/2023 1.25p 0.78p 0.78p 0.78p 0
19/12/2023 1.25p 0.78p 0.78p 0.78p 0
18/12/2023 1.25p 0.78p 0.78p 0.78p 0
15/12/2023 1.25p 0.78p 0.78p 0.78p 0
14/12/2023 1.25p 0.78p 0.78p 0.78p 0
13/12/2023 1.25p 0.78p 0.78p 0.78p 0
12/12/2023 1.25p 0.78p 0.78p 0.78p 0
11/12/2023 1.25p 0.78p 0.78p 0.78p 0
08/12/2023 1.25p 0.78p 0.78p 0.78p 0
07/12/2023 1.25p 0.78p 0.78p 0.78p 0
06/12/2023 1.25p 0.78p 0.78p 0.78p 0
05/12/2023 1.25p 0.78p 0.78p 0.78p 0
04/12/2023 1.25p 0.78p 0.78p 0.78p 0
01/12/2023 1.25p 0.78p 0.78p 0.78p 0
30/11/2023 1.25p 0.78p 0.78p 0.78p 0
29/11/2023 1.25p 0.78p 0.78p 0.78p 0
28/11/2023 1.25p 0.78p 0.78p 0.78p 0
27/11/2023 1.25p 0.78p 0.78p 0.78p 0
24/11/2023 1.25p 0.78p 0.78p 0.78p 0
23/11/2023 1.25p 0.78p 0.78p 0.78p 0
22/11/2023 1.25p 0.78p 0.78p 0.78p 0
21/11/2023 1.25p 0.78p 0.78p 0.78p 0
20/11/2023 1.25p 0.78p 0.78p 0.78p 0
17/11/2023 1.25p 0.78p 0.78p 0.78p 0
16/11/2023 1.25p 0.78p 0.78p 0.78p 0
15/11/2023 1.25p 0.78p 0.78p 0.78p 0
14/11/2023 1.25p 0.78p 0.78p 0.78p 0
13/11/2023 1.25p 0.78p 0.78p 0.78p 0
10/11/2023 1.25p 0.78p 0.78p 0.78p 0
09/11/2023 1.25p 0.78p 0.78p 0.78p 0
08/11/2023 1.25p 0.78p 0.78p 0.78p 0
07/11/2023 1.25p 0.78p 0.78p 0.78p 0
06/11/2023 1.25p 0.78p 0.78p 0.78p 0
03/11/2023 1.25p 0.78p 0.78p 0.78p 0
02/11/2023 1.25p 0.78p 0.78p 0.78p 0
01/11/2023 1.25p 0.78p 0.78p 0.78p 0
31/10/2023 1.25p 0.78p 0.78p 0.78p 0
30/10/2023 1.25p 0.78p 0.78p 0.78p 0
27/10/2023 1.25p 0.78p 0.78p 0.78p 0
26/10/2023 1.25p 0.78p 0.78p 0.78p 0
25/10/2023 1.25p 0.78p 0.78p 0.78p 0
24/10/2023 1.25p 0.78p 0.78p 0.78p 0
23/10/2023 1.25p 0.78p 0.78p 0.78p 0
20/10/2023 1.25p 0.78p 0.78p 0.78p 0
19/10/2023 1.25p 0.78p 0.78p 0.78p 0
18/10/2023 1.25p 0.78p 0.78p 0.78p 0
17/10/2023 1.25p 0.78p 0.78p 0.78p 0
16/10/2023 1.25p 0.78p 0.78p 0.78p 0
13/10/2023 1.25p 0.78p 0.78p 0.78p 0
12/10/2023 1.25p 0.78p 0.78p 0.78p 0
11/10/2023 1.25p 0.78p 0.78p 0.78p 0
10/10/2023 1.25p 0.78p 0.78p 0.78p 0
09/10/2023 1.25p 0.78p 0.78p 0.78p 0
06/10/2023 1.25p 0.78p 0.78p 0.78p 0
05/10/2023 1.25p 0.78p 0.78p 0.78p 0
04/10/2023 1.25p 0.78p 0.78p 0.78p 0
03/10/2023 1.25p 0.78p 0.78p 0.78p 0
02/10/2023 1.25p 0.78p 0.78p 0.78p 0
29/09/2023 1.25p 0.78p 0.78p 0.78p 0
28/09/2023 1.25p 0.78p 0.78p 0.78p 0
27/09/2023 1.25p 1.25p 0.51p 0.78p 14455384
26/09/2023 1.45p 1.47p 1.17p 1.28p 4976441
25/09/2023 1.65p 1.65p 1.42p 1.45p 3302873
22/09/2023 1.65p 1.67p 1.60p 1.65p 1113809
21/09/2023 1.75p 1.75p 1.55p 1.65p 1808319
20/09/2023 1.90p 1.94p 1.70p 1.75p 3359133
19/09/2023 1.80p 1.99p 1.74p 1.90p 5412280
18/09/2023 1.80p 1.86p 1.70p 1.75p 3373595
15/09/2023 1.95p 1.95p 1.73p 1.80p 5272004
14/09/2023 1.73p 2.29p 1.68p 1.95p 17900632
13/09/2023 1.55p 1.77p 1.50p 1.73p 4294352
12/09/2023 1.55p 1.58p 1.52p 1.55p 344280
11/09/2023 1.63p 1.64p 1.50p 1.55p 685142
08/09/2023 1.63p 1.65p 1.55p 1.63p 2557927
07/09/2023 1.63p 1.63p 1.57p 1.63p 507984
06/09/2023 1.65p 1.65p 1.55p 1.63p 627376
05/09/2023 1.65p 1.69p 1.62p 1.65p 890275
04/09/2023 1.65p 1.70p 1.65p 1.65p 931402
01/09/2023 1.75p 1.93p 1.65p 1.65p 3154104
31/08/2023 1.65p 1.68p 1.63p 1.65p 1042659
30/08/2023 1.75p 1.76p 1.62p 1.65p 777796
29/08/2023 1.80p 1.84p 1.70p 1.75p 1990072
25/08/2023 1.85p 1.89p 1.70p 1.80p 1686550
24/08/2023 2.00p 2.00p 1.80p 1.85p 3296770
23/08/2023 2.10p 2.10p 1.86p 2.00p 2064721
22/08/2023 1.68p 2.38p 1.65p 2.10p 8995771
21/08/2023 1.75p 1.79p 1.63p 1.68p 2146272
18/08/2023 1.85p 1.87p 1.70p 1.75p 1581820
17/08/2023 1.90p 1.90p 1.80p 1.85p 777423
16/08/2023 2.00p 2.00p 1.81p 1.90p 2075394
15/08/2023 2.05p 2.10p 1.90p 2.00p 2498461
14/08/2023 2.15p 2.19p 1.90p 2.05p 3976425
11/08/2023 2.60p 2.63p 2.10p 2.15p 7567200
10/08/2023 1.90p 2.70p 1.82p 2.65p 12545420
09/08/2023 1.75p 2.24p 1.70p 1.90p 6202287
08/08/2023 1.80p 1.87p 1.70p 1.75p 1394499
07/08/2023 1.85p 1.90p 1.70p 1.80p 1842153
04/08/2023 2.25p 2.29p 1.80p 1.85p 8256347
03/08/2023 1.73p 2.50p 1.62p 2.25p 12485112
02/08/2023 1.90p 2.20p 1.64p 1.73p 6336831
01/08/2023 2.75p 2.75p 1.87p 1.90p 15733276
31/07/2023 3.15p 3.25p 2.43p 2.75p 6353672
28/07/2023 3.85p 4.16p 3.07p 3.15p 12858319
27/07/2023 2.75p 4.38p 2.70p 3.85p 27290746
26/07/2023 2.40p 5.70p 2.40p 2.75p 39014552
25/07/2023 0.83p 4.75p 0.75p 2.50p 62670868
24/07/2023 0.35p 0.80p 0.30p 0.78p 55217440
21/07/2023 0.23p 0.23p 0.15p 0.20p 800133
20/07/2023 0.23p 0.23p 0.20p 0.23p 135025
19/07/2023 0.25p 0.25p 0.15p 0.23p 2848756
18/07/2023 0.23p 0.25p 0.20p 0.25p 781945
17/07/2023 0.23p 0.23p 0.23p 0.23p 80
14/07/2023 0.24p 0.25p 0.20p 0.23p 378807
13/07/2023 0.24p 0.27p 0.20p 0.24p 282954
12/07/2023 0.25p 0.25p 0.23p 0.24p 481072
11/07/2023 0.24p 0.25p 0.23p 0.25p 206298
10/07/2023 0.27p 0.27p 0.23p 0.27p 760
07/07/2023 0.29p 0.29p 0.23p 0.27p 2166380
06/07/2023 0.26p 0.30p 0.25p 0.29p 1479802
05/07/2023 0.26p 0.27p 0.25p 0.26p 1309119
04/07/2023 0.28p 0.28p 0.20p 0.26p 4587518
03/07/2023 0.28p 0.28p 0.25p 0.28p 532588
30/06/2023 0.28p 0.29p 0.25p 0.28p 537088
29/06/2023 0.27p 0.35p 0.25p 0.28p 6202702
28/06/2023 0.28p 0.28p 0.25p 0.27p 357502
27/06/2023 0.30p 0.31p 0.23p 0.28p 1782753
26/06/2023 0.30p 0.31p 0.25p 0.30p 134256
23/06/2023 0.30p 0.31p 0.26p 0.30p 539073
22/06/2023 0.30p 0.30p 0.26p 0.30p 505820
21/06/2023 0.30p 0.30p 0.27p 0.30p 439405
20/06/2023 0.30p 0.34p 0.27p 0.30p 451053
19/06/2023 0.28p 0.30p 0.25p 0.28p 3741436
16/06/2023 0.28p 0.29p 0.25p 0.28p 747646
15/06/2023 0.30p 0.33p 0.25p 0.28p 3467752

*Close Price adjusted for both dividends and splits