ITE Group (ITE) Share Price

Media Sector

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

Date Open High Low Close* Volume
23/09/2019 82.30p 83.30p 82.10p 82.50p 641082
20/09/2019 81.60p 83.80p 81.60p 83.80p 841553
19/09/2019 82.00p 82.60p 81.60p 82.30p 767727
18/09/2019 83.00p 83.00p 81.80p 82.00p 1350634
17/09/2019 81.60p 82.50p 81.60p 82.00p 499859
16/09/2019 80.90p 81.90p 80.00p 81.70p 1290655
13/09/2019 78.00p 80.90p 78.00p 80.50p 61078
12/09/2019 80.80p 81.00p 79.90p 80.80p 4925459
11/09/2019 80.00p 80.50p 79.00p 80.40p 141211
10/09/2019 79.20p 80.90p 79.20p 80.20p 140844
09/09/2019 77.00p 80.00p 77.00p 80.00p 2743592
06/09/2019 78.50p 78.50p 77.50p 78.00p 140615
05/09/2019 75.00p 78.90p 75.00p 78.00p 2902863
04/09/2019 74.00p 77.90p 72.95p 76.00p 506692
03/09/2019 73.50p 74.00p 72.76p 73.50p 118818
02/09/2019 72.40p 73.80p 72.00p 73.30p 35772
30/08/2019 71.00p 73.70p 70.40p 71.50p 533851
29/08/2019 73.00p 73.00p 70.70p 71.20p 313257
28/08/2019 68.00p 70.80p 68.00p 70.00p 149924
27/08/2019 71.70p 72.80p 71.00p 72.00p 120131
23/08/2019 72.80p 72.80p 70.20p 72.70p 163092
22/08/2019 71.80p 71.90p 69.50p 71.00p 107884
21/08/2019 70.00p 72.00p 69.80p 70.90p 1093928
20/08/2019 72.00p 72.10p 71.00p 71.20p 795553
19/08/2019 70.40p 72.02p 70.00p 71.80p 197212
16/08/2019 68.00p 73.10p 68.00p 72.40p 317664
15/08/2019 68.50p 71.20p 68.50p 70.30p 232513
14/08/2019 68.60p 71.90p 68.60p 70.00p 2787357
13/08/2019 70.00p 70.90p 69.20p 70.00p 117198
12/08/2019 70.30p 71.40p 68.00p 69.80p 1079719
09/08/2019 71.00p 72.70p 70.20p 70.80p 3025810
08/08/2019 71.10p 72.90p 70.00p 72.90p 686466
07/08/2019 71.60p 71.60p 70.27p 70.90p 219259
06/08/2019 70.60p 72.45p 70.60p 71.30p 115027
05/08/2019 71.00p 72.63p 70.70p 71.00p 800286
02/08/2019 71.00p 75.00p 71.00p 73.00p 82192
01/08/2019 75.60p 75.60p 73.20p 73.60p 104388
31/07/2019 74.60p 76.00p 73.30p 73.30p 142164
30/07/2019 74.10p 74.90p 73.30p 73.60p 277990
29/07/2019 73.60p 75.40p 73.60p 74.10p 81623
26/07/2019 73.20p 75.70p 73.20p 74.70p 96178
25/07/2019 77.00p 77.00p 74.10p 74.10p 173188
24/07/2019 73.40p 75.10p 73.00p 74.00p 59514
23/07/2019 71.30p 75.90p 71.30p 74.50p 28983
22/07/2019 72.60p 74.14p 72.00p 73.40p 58500
19/07/2019 73.50p 75.60p 73.40p 73.80p 28710
18/07/2019 72.80p 75.73p 72.80p 73.10p 101376
17/07/2019 72.00p 75.50p 72.00p 73.80p 186024
16/07/2019 71.00p 75.90p 71.00p 74.90p 281262
15/07/2019 72.20p 74.70p 72.20p 72.60p 325500
12/07/2019 72.20p 75.00p 72.20p 72.80p 85167
11/07/2019 72.50p 75.30p 72.50p 73.30p 186861
10/07/2019 72.20p 75.20p 72.20p 73.20p 196455
09/07/2019 73.10p 74.40p 72.00p 72.20p 124247
08/07/2019 74.80p 74.80p 72.56p 73.00p 12795
05/07/2019 72.00p 73.40p 72.00p 73.40p 60420
04/07/2019 75.00p 75.00p 72.00p 72.90p 15526
03/07/2019 72.80p 74.00p 70.60p 74.00p 364165
02/07/2019 69.80p 72.40p 69.17p 72.00p 136078
01/07/2019 74.40p 74.40p 70.84p 71.90p 265375
28/06/2019 69.00p 71.70p 69.00p 71.50p 276999
27/06/2019 72.00p 72.20p 70.50p 70.50p 64331
26/06/2019 74.70p 74.70p 70.50p 70.50p 822531
25/06/2019 70.70p 73.40p 70.70p 71.20p 78271
24/06/2019 74.10p 74.10p 70.71p 72.60p 320662
21/06/2019 72.00p 73.30p 70.40p 70.70p 2492867
20/06/2019 69.50p 73.30p 69.50p 72.70p 364841
19/06/2019 72.50p 74.00p 72.00p 72.00p 560745
18/06/2019 72.60p 73.80p 72.60p 73.00p 138192
17/06/2019 73.10p 74.78p 72.80p 73.20p 362858
14/06/2019 72.30p 73.60p 72.30p 73.60p 124939
13/06/2019 75.30p 78.30p 72.20p 73.10p 401286
12/06/2019 74.80p 75.70p 73.60p 74.40p 398136
11/06/2019 76.00p 76.00p 75.30p 75.60p 331930
10/06/2019 76.70p 77.00p 74.10p 75.90p 332306
07/06/2019 78.00p 78.00p 76.00p 76.20p 686962
06/06/2019 76.30p 77.30p 75.20p 76.00p 92178
05/06/2019 76.00p 76.00p 74.60p 75.50p 167845
04/06/2019 77.10p 77.10p 75.20p 75.60p 157201
03/06/2019 78.70p 78.70p 76.10p 76.10p 574109
31/05/2019 78.20p 78.51p 76.60p 78.40p 282893
30/05/2019 79.00p 79.10p 76.90p 78.80p 259698
29/05/2019 78.00p 78.80p 77.60p 78.80p 535829
28/05/2019 75.30p 79.00p 75.00p 78.80p 2177880
24/05/2019 75.80p 77.70p 75.10p 77.60p 1830181
23/05/2019 75.50p 76.20p 74.00p 74.00p 477527
22/05/2019 76.80p 76.80p 75.60p 76.00p 98116
21/05/2019 78.00p 78.00p 75.50p 75.60p 37443
20/05/2019 76.00p 76.80p 75.00p 76.20p 221708
17/05/2019 78.00p 78.00p 75.00p 76.30p 179413
16/05/2019 73.10p 76.60p 73.10p 75.90p 1834208
15/05/2019 75.00p 75.90p 74.30p 75.00p 730591
14/05/2019 76.00p 76.10p 72.30p 74.00p 1514631
13/05/2019 75.00p 75.00p 71.60p 73.00p 216848
10/05/2019 74.00p 75.00p 73.50p 75.00p 77138
09/05/2019 78.00p 78.00p 74.00p 75.00p 312081
08/05/2019 78.00p 78.00p 75.80p 77.90p 365620
07/05/2019 76.00p 77.20p 75.60p 77.00p 189771
03/05/2019 72.30p 76.10p 72.30p 75.60p 356975
02/05/2019 70.70p 75.10p 70.70p 73.70p 261004
01/05/2019 72.30p 73.60p 72.30p 73.60p 21100
30/04/2019 74.00p 74.00p 71.20p 72.40p 47397
29/04/2019 72.00p 73.70p 71.70p 72.40p 165939
26/04/2019 72.70p 73.30p 72.30p 72.80p 95648
25/04/2019 75.00p 75.00p 70.00p 71.00p 115641
24/04/2019 73.00p 73.50p 72.11p 73.00p 75603
23/04/2019 75.00p 75.00p 70.10p 72.60p 293124
18/04/2019 73.00p 74.60p 72.90p 74.10p 305100
17/04/2019 72.00p 74.70p 72.00p 73.00p 88060
16/04/2019 75.50p 75.60p 72.76p 74.70p 104400
15/04/2019 75.70p 75.90p 72.85p 73.50p 98955
12/04/2019 74.70p 75.20p 72.70p 75.00p 51549
11/04/2019 75.60p 75.60p 72.20p 73.30p 202694
10/04/2019 75.10p 75.17p 73.50p 73.70p 80756
09/04/2019 75.00p 75.00p 72.10p 72.80p 478528
08/04/2019 75.00p 75.00p 73.90p 74.60p 287300
05/04/2019 72.00p 75.50p 72.00p 75.00p 191882
04/04/2019 72.00p 74.60p 71.62p 73.20p 934251
03/04/2019 69.00p 73.80p 69.00p 71.10p 1036804
02/04/2019 69.80p 72.00p 69.80p 70.80p 135560
01/04/2019 72.00p 72.00p 70.40p 71.10p 10433
29/03/2019 72.00p 72.00p 69.80p 70.00p 200909
28/03/2019 68.70p 71.80p 68.70p 70.00p 1719694
27/03/2019 72.00p 72.00p 70.50p 71.90p 137105
26/03/2019 69.90p 71.70p 69.90p 71.00p 708270
25/03/2019 72.00p 72.00p 70.60p 71.40p 99448
22/03/2019 73.80p 73.80p 69.80p 71.20p 423326
21/03/2019 68.30p 72.10p 67.81p 71.00p 185957
20/03/2019 68.00p 70.90p 68.00p 69.50p 189147
19/03/2019 68.00p 70.30p 68.00p 70.00p 134534
18/03/2019 73.00p 73.00p 70.00p 70.00p 54915
15/03/2019 72.00p 72.00p 70.18p 71.80p 658124
14/03/2019 70.00p 70.90p 67.30p 69.70p 275609
13/03/2019 66.70p 68.50p 66.50p 68.50p 486276
12/03/2019 65.00p 66.90p 65.00p 66.80p 183965
11/03/2019 68.00p 68.00p 65.20p 67.10p 304776
08/03/2019 66.00p 69.10p 65.80p 66.30p 887763
07/03/2019 66.70p 69.40p 66.45p 68.40p 638415
06/03/2019 65.00p 68.00p 65.00p 67.40p 701562
05/03/2019 65.30p 67.80p 65.30p 67.80p 111212
04/03/2019 72.00p 72.18p 68.10p 68.70p 865097
01/03/2019 65.00p 71.90p 65.00p 71.80p 190327
28/02/2019 66.90p 67.90p 66.90p 67.70p 999904
27/02/2019 65.20p 67.10p 65.20p 66.90p 112611
26/02/2019 64.20p 67.40p 64.20p 67.30p 817899
25/02/2019 64.00p 67.40p 64.00p 66.70p 630216
22/02/2019 69.50p 69.50p 65.30p 66.90p 137510
21/02/2019 67.00p 67.50p 66.80p 67.00p 306060
20/02/2019 67.00p 68.90p 67.00p 67.10p 851950
19/02/2019 69.00p 69.20p 68.50p 69.00p 271869
18/02/2019 69.00p 70.00p 69.00p 69.00p 830262
15/02/2019 69.50p 69.50p 68.90p 69.40p 360055
14/02/2019 67.20p 69.50p 67.20p 69.10p 183190
13/02/2019 67.00p 69.10p 66.60p 68.00p 503823
12/02/2019 70.00p 70.00p 67.00p 67.50p 191365
11/02/2019 70.70p 70.70p 66.90p 67.10p 882529
08/02/2019 66.90p 69.30p 66.90p 67.50p 420000
07/02/2019 67.00p 67.20p 66.50p 67.20p 1382753
06/02/2019 65.00p 68.90p 65.00p 67.00p 247105
05/02/2019 65.20p 67.30p 65.00p 67.00p 200933
04/02/2019 65.00p 66.00p 63.30p 65.50p 372022
01/02/2019 65.00p 66.10p 63.50p 65.00p 218115
31/01/2019 62.00p 64.70p 62.00p 64.70p 159002
30/01/2019 60.40p 62.60p 60.40p 62.00p 623222
29/01/2019 61.20p 61.20p 59.10p 60.70p 543858
28/01/2019 57.00p 59.80p 57.00p 59.30p 444328
25/01/2019 57.10p 58.90p 57.10p 57.90p 213311
24/01/2019 60.00p 61.10p 57.50p 57.50p 2399350
23/01/2019 61.00p 62.10p 60.50p 61.10p 225397
22/01/2019 61.00p 63.20p 61.00p 62.20p 206430
21/01/2019 60.00p 62.90p 60.00p 62.90p 20110
18/01/2019 60.00p 62.90p 60.00p 62.00p 549077
17/01/2019 61.60p 62.00p 61.10p 61.90p 336963
16/01/2019 62.20p 62.50p 60.40p 62.20p 508621
15/01/2019 62.00p 63.10p 62.00p 62.00p 458764
14/01/2019 62.00p 64.20p 61.95p 63.90p 177892
11/01/2019 62.00p 63.80p 62.00p 62.70p 250204
10/01/2019 65.00p 65.80p 62.10p 62.10p 114568
09/01/2019 62.00p 66.10p 62.00p 64.30p 91499
08/01/2019 65.00p 65.40p 63.60p 63.60p 154856
07/01/2019 63.00p 63.90p 62.70p 63.30p 126590
04/01/2019 61.90p 62.50p 60.20p 62.00p 316388
03/01/2019 63.40p 63.40p 59.70p 60.80p 636265
02/01/2019 64.40p 64.40p 60.50p 61.50p 416687
31/12/2018 65.00p 65.50p 62.30p 63.50p 302777
28/12/2018 62.80p 64.00p 61.30p 62.80p 866986
27/12/2018 58.00p 61.10p 58.00p 59.90p 636195
24/12/2018 59.90p 60.10p 59.10p 59.80p 314565
21/12/2018 58.50p 59.90p 58.00p 59.80p 1330735
20/12/2018 58.00p 60.70p 58.00p 59.70p 715384
19/12/2018 58.10p 60.20p 57.40p 59.60p 787565
18/12/2018 55.40p 58.00p 55.40p 58.00p 2424093
17/12/2018 60.70p 60.70p 57.60p 58.00p 839822
14/12/2018 58.00p 59.90p 58.00p 59.00p 544211
13/12/2018 60.00p 60.40p 58.40p 59.90p 573856
12/12/2018 57.00p 59.20p 56.70p 59.20p 708178
11/12/2018 55.40p 59.50p 55.40p 57.00p 1227782
10/12/2018 57.00p 58.00p 56.00p 57.00p 1128021
07/12/2018 57.00p 59.20p 55.60p 58.70p 1077170
06/12/2018 60.70p 60.70p 56.40p 59.00p 2316826

*Close Price adjusted for both dividends and splits