ITE Group (ITE) Share Price

Media Sector

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

Date Open High Low Close* Volume
09/08/2012 124.20p 127.86p 124.20p 126.86p 136032
08/08/2012 127.42p 127.42p 122.84p 125.13p 259637
07/08/2012 128.29p 129.78p 125.50p 125.75p 74753
06/08/2012 123.83p 129.16p 121.85p 128.04p 267045
03/08/2012 118.56p 124.82p 117.79p 122.28p 340852
02/08/2012 117.70p 120.42p 116.46p 117.45p 178697
01/08/2012 118.25p 118.87p 117.63p 118.01p 349245
31/07/2012 118.32p 119.62p 117.14p 118.32p 327292
30/07/2012 116.77p 119.15p 116.77p 118.69p 142917
27/07/2012 117.26p 118.69p 116.15p 118.38p 73406
26/07/2012 114.66p 117.51p 114.66p 116.52p 185340
25/07/2012 118.13p 118.13p 115.09p 115.84p 120467
24/07/2012 116.09p 119.86p 114.66p 115.59p 1404296
23/07/2012 116.52p 117.26p 115.31p 116.09p 81024
20/07/2012 118.13p 118.87p 114.60p 118.63p 207017
19/07/2012 117.02p 119.93p 116.21p 119.56p 266550
18/07/2012 117.57p 117.63p 114.10p 115.84p 109632
17/07/2012 119.93p 119.93p 114.79p 117.08p 243704
16/07/2012 118.50p 118.63p 116.95p 117.70p 139133
13/07/2012 115.84p 119.37p 115.84p 117.63p 158092
12/07/2012 120.11p 120.11p 115.84p 117.02p 141540
11/07/2012 123.02p 124.76p 117.94p 119.43p 660560
10/07/2012 121.66p 124.76p 121.23p 124.76p 270274
09/07/2012 122.16p 125.56p 121.60p 122.16p 268765
06/07/2012 123.27p 125.56p 121.72p 123.40p 410621
05/07/2012 121.72p 122.84p 118.87p 122.40p 323673
04/07/2012 122.40p 122.40p 117.26p 118.94p 372070
03/07/2012 120.55p 120.79p 118.75p 119.49p 428569
02/07/2012 122.78p 122.78p 118.63p 119.56p 303066
29/06/2012 121.48p 121.79p 118.56p 119.80p 246657
28/06/2012 117.82p 119.43p 117.08p 118.81p 123833
27/06/2012 117.70p 119.12p 115.78p 118.63p 190638
26/06/2012 118.50p 118.50p 114.72p 117.26p 231400
25/06/2012 119.93p 123.27p 117.45p 117.70p 423392
22/06/2012 120.42p 121.97p 118.94p 121.29p 104627
21/06/2012 118.75p 122.22p 117.70p 121.10p 243354
20/06/2012 115.28p 119.06p 115.22p 118.75p 503159
19/06/2012 116.02p 117.33p 114.60p 115.28p 205535
18/06/2012 117.14p 117.45p 114.60p 115.16p 167602
15/06/2012 112.62p 120.79p 112.37p 116.27p 1207406
14/06/2012 110.70p 113.30p 109.95p 112.62p 334043
13/06/2012 112.62p 113.73p 110.70p 111.50p 294725
12/06/2012 112.49p 114.72p 109.95p 111.50p 317838
11/06/2012 115.22p 117.02p 111.94p 111.94p 139865
08/06/2012 112.49p 115.90p 107.17p 113.11p 290342
07/06/2012 115.22p 115.34p 113.11p 113.11p 410881
06/06/2012 113.61p 115.22p 111.94p 114.41p 606059
01/06/2012 117.94p 117.95p 111.94p 112.74p 269078
31/05/2012 119.06p 120.61p 117.57p 118.32p 796075
30/05/2012 121.66p 121.72p 118.38p 119.25p 661215
29/05/2012 120.92p 124.63p 120.79p 122.78p 295298
28/05/2012 123.02p 123.40p 120.48p 120.79p 270311
25/05/2012 124.63p 126.93p 120.05p 122.03p 297425
24/05/2012 123.27p 126.37p 121.29p 123.77p 209908
23/05/2012 122.78p 126.12p 121.97p 122.96p 383919
22/05/2012 126.99p 126.99p 121.32p 124.20p 464377
21/05/2012 131.88p 131.88p 123.77p 124.51p 517806
18/05/2012 129.84p 132.19p 126.12p 126.99p 413561
17/05/2012 132.44p 134.24p 129.84p 129.84p 295030
16/05/2012 132.32p 132.44p 125.30p 131.45p 326372
15/05/2012 133.86p 135.60p 129.53p 132.38p 420824
14/05/2012 133.93p 134.67p 131.32p 132.94p 351056
11/05/2012 131.63p 134.67p 130.71p 134.55p 237696
10/05/2012 130.09p 132.75p 128.48p 131.39p 335489
09/05/2012 135.66p 136.34p 127.36p 129.47p 761339
08/05/2012 138.14p 140.24p 132.19p 134.42p 879721
04/05/2012 138.88p 140.74p 136.34p 138.14p 304851
03/05/2012 141.55p 143.59p 139.56p 139.63p 196425
02/05/2012 140.62p 143.28p 139.69p 141.79p 672499
01/05/2012 138.51p 140.24p 137.55p 140.24p 75703
30/04/2012 139.19p 141.92p 138.94p 139.94p 99132
27/04/2012 137.52p 140.93p 137.52p 138.32p 473499
26/04/2012 137.83p 139.63p 136.96p 138.14p 298626
25/04/2012 137.15p 138.76p 133.86p 137.46p 240241
24/04/2012 135.48p 136.34p 134.42p 135.91p 226001
23/04/2012 138.94p 139.25p 129.17p 134.55p 360072
20/04/2012 141.48p 141.48p 137.83p 139.13p 313667
19/04/2012 141.55p 142.04p 138.32p 140.93p 325077
18/04/2012 137.71p 141.67p 137.09p 140.74p 658484
17/04/2012 137.09p 140.31p 136.40p 138.82p 276418
16/04/2012 138.76p 139.63p 136.56p 137.27p 513833
13/04/2012 139.38p 141.86p 138.76p 139.38p 805088
12/04/2012 136.53p 142.17p 136.53p 140.00p 532596
11/04/2012 131.82p 137.46p 131.45p 137.46p 320799
10/04/2012 134.98p 138.41p 132.19p 132.38p 508619
05/04/2012 134.42p 137.77p 134.42p 136.90p 388571
04/04/2012 137.52p 138.51p 134.05p 134.24p 209230
03/04/2012 138.45p 140.24p 137.89p 138.45p 73125
02/04/2012 138.32p 138.88p 136.96p 138.88p 365776
30/03/2012 139.19p 140.06p 136.22p 137.52p 1138623
29/03/2012 140.93p 141.24p 136.40p 139.07p 306265
28/03/2012 143.84p 144.33p 140.99p 140.99p 784938
27/03/2012 146.01p 146.01p 143.16p 144.33p 137617
26/03/2012 144.46p 145.63p 142.78p 145.01p 265597
23/03/2012 143.96p 144.15p 141.61p 144.15p 207567
22/03/2012 144.83p 144.83p 142.54p 143.90p 74259
21/03/2012 143.34p 145.88p 143.34p 144.40p 89403
20/03/2012 145.57p 146.07p 142.10p 143.22p 750221
19/03/2012 147.06p 147.55p 145.01p 145.57p 208894
16/03/2012 147.68p 148.61p 144.33p 146.44p 678844
15/03/2012 149.23p 149.23p 144.77p 147.06p 265434
14/03/2012 147.99p 152.63p 146.87p 148.86p 357079
13/03/2012 146.19p 146.94p 144.64p 146.94p 2279108
12/03/2012 145.20p 146.19p 144.40p 146.19p 119718
09/03/2012 146.19p 148.05p 145.88p 145.88p 161136
08/03/2012 142.54p 146.81p 142.35p 146.63p 1035560
07/03/2012 141.42p 146.50p 141.24p 142.47p 164945
06/03/2012 141.48p 143.40p 140.31p 141.55p 516283
05/03/2012 141.98p 142.85p 140.94p 141.48p 245328
02/03/2012 141.36p 142.97p 140.99p 142.23p 115931
01/03/2012 140.93p 142.23p 140.37p 140.93p 374254
29/02/2012 143.47p 144.52p 140.99p 141.55p 123442
28/02/2012 145.57p 146.13p 143.09p 143.28p 225937
27/02/2012 146.19p 146.19p 143.71p 143.71p 84384
24/02/2012 148.17p 148.55p 144.33p 146.01p 393614
23/02/2012 146.19p 149.72p 146.19p 149.04p 230463
22/02/2012 144.33p 147.12p 144.05p 146.50p 743090
21/02/2012 145.20p 146.50p 144.15p 144.15p 327984
20/02/2012 145.57p 147.93p 144.70p 146.94p 60188
17/02/2012 145.88p 146.44p 143.71p 146.44p 116031
16/02/2012 144.83p 147.49p 144.64p 145.57p 284338
15/02/2012 145.82p 146.87p 143.34p 145.70p 283357
14/02/2012 141.92p 144.15p 140.93p 143.03p 253222
13/02/2012 143.96p 143.96p 141.11p 142.85p 197202
10/02/2012 142.47p 143.59p 141.05p 143.59p 278147
09/02/2012 139.69p 143.71p 139.69p 143.71p 297617
08/02/2012 142.41p 144.70p 140.69p 143.09p 461671
07/02/2012 141.86p 143.77p 140.62p 142.47p 533904
06/02/2012 140.68p 143.09p 137.46p 142.66p 192989
03/02/2012 140.93p 143.22p 137.64p 140.18p 437608
02/02/2012 128.78p 145.14p 127.67p 142.47p 884936
01/02/2012 127.92p 131.27p 126.99p 128.17p 497228
31/01/2012 126.93p 129.71p 125.75p 126.80p 583781
30/01/2012 129.28p 129.28p 125.56p 126.86p 716963
27/01/2012 131.32p 131.94p 129.47p 129.47p 376390
26/01/2012 133.18p 134.19p 131.26p 131.26p 727961
25/01/2012 132.44p 134.67p 130.71p 131.26p 218182
24/01/2012 138.88p 138.88p 130.33p 131.51p 253396
23/01/2012 134.30p 137.46p 134.09p 135.66p 148335
20/01/2012 136.28p 136.28p 134.05p 134.36p 134227
19/01/2012 132.44p 137.95p 132.44p 133.93p 338828
18/01/2012 129.59p 133.55p 129.59p 133.55p 239360
17/01/2012 133.18p 133.18p 130.09p 130.40p 166772
16/01/2012 128.29p 132.32p 126.37p 132.32p 324937
13/01/2012 126.37p 128.04p 122.06p 128.04p 100244
12/01/2012 126.93p 127.92p 123.49p 124.88p 375773
11/01/2012 127.98p 129.28p 124.85p 126.37p 287601
10/01/2012 128.85p 128.85p 127.30p 127.42p 251826
09/01/2012 128.23p 128.35p 126.00p 127.92p 258496
06/01/2012 125.19p 127.86p 125.01p 127.36p 405765
05/01/2012 123.52p 126.06p 122.53p 124.51p 393122
04/01/2012 125.75p 127.42p 123.33p 123.89p 193353
03/01/2012 127.11p 129.22p 126.49p 128.17p 521433
30/12/2011 125.44p 127.61p 123.02p 126.37p 20415
29/12/2011 125.25p 127.11p 123.83p 126.68p 107733
28/12/2011 124.32p 127.05p 124.14p 124.70p 145550
23/12/2011 125.50p 127.92p 125.07p 126.18p 62905
22/12/2011 128.17p 128.17p 124.14p 125.07p 115317
21/12/2011 123.89p 128.35p 122.78p 125.50p 288939
20/12/2011 120.92p 122.71p 119.86p 121.85p 320544
19/12/2011 120.17p 123.21p 120.17p 120.79p 200134
16/12/2011 124.45p 124.45p 119.56p 120.24p 398041
15/12/2011 122.34p 123.58p 119.86p 123.27p 245929
14/12/2011 123.89p 123.89p 120.17p 121.54p 345461
13/12/2011 122.40p 127.30p 121.66p 123.89p 394039
12/12/2011 123.95p 125.94p 121.79p 121.79p 322849
09/12/2011 123.95p 130.09p 123.95p 126.25p 261470
08/12/2011 131.82p 132.13p 126.49p 126.49p 392588
07/12/2011 133.68p 134.42p 128.78p 130.52p 260733
06/12/2011 133.00p 134.08p 129.47p 131.39p 365151
05/12/2011 129.28p 135.85p 129.00p 134.73p 311538
02/12/2011 120.61p 129.10p 120.61p 128.23p 467883
01/12/2011 127.11p 127.11p 120.55p 120.55p 330761
30/11/2011 118.94p 125.44p 118.94p 124.94p 607667
29/11/2011 116.40p 125.87p 114.04p 118.94p 780959
28/11/2011 112.93p 115.71p 112.00p 114.41p 235122
25/11/2011 110.26p 114.26p 105.93p 112.68p 1816188
24/11/2011 108.90p 110.20p 106.30p 108.47p 174303
23/11/2011 110.26p 113.24p 108.71p 108.71p 207329
22/11/2011 115.22p 115.22p 110.76p 110.76p 432913
21/11/2011 116.33p 116.52p 109.77p 116.52p 440980
18/11/2011 117.70p 118.01p 115.59p 117.02p 109829
17/11/2011 118.01p 118.01p 115.71p 117.70p 92597
16/11/2011 118.50p 118.50p 115.78p 117.70p 158968
15/11/2011 119.12p 120.11p 117.70p 117.70p 331136
14/11/2011 121.48p 121.48p 118.25p 120.42p 274184
11/11/2011 118.94p 120.79p 117.20p 119.56p 184079
10/11/2011 114.54p 118.50p 113.86p 118.50p 455935
09/11/2011 115.84p 118.19p 114.29p 117.08p 181240
08/11/2011 110.76p 117.94p 110.76p 116.21p 145841
07/11/2011 112.12p 113.70p 109.77p 112.25p 122935
04/11/2011 114.04p 116.95p 112.25p 113.86p 104359
03/11/2011 112.06p 114.72p 110.88p 112.80p 149223
02/11/2011 115.59p 117.82p 111.87p 114.23p 1338041
01/11/2011 114.79p 116.52p 110.39p 115.40p 202720
31/10/2011 122.47p 126.25p 116.52p 116.52p 377835
28/10/2011 116.95p 125.69p 116.95p 124.08p 555180
27/10/2011 112.74p 117.82p 112.12p 117.33p 207025
26/10/2011 110.26p 112.68p 109.21p 110.94p 318904
25/10/2011 108.78p 110.26p 108.34p 109.33p 247115

*Close Price adjusted for both dividends and splits