Itsarm (ITS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/08/2022 29.50p 30.00p 29.20p 29.50p 396
25/08/2022 29.50p 30.00p 29.00p 29.50p 14
24/08/2022 29.50p 29.50p 29.50p 29.50p 0
23/08/2022 29.50p 30.00p 29.00p 29.50p 8116
22/08/2022 29.50p 30.00p 29.50p 29.50p 4688
19/08/2022 29.50p 29.50p 29.50p 29.50p 0
18/08/2022 29.50p 29.50p 29.50p 29.50p 0
17/08/2022 29.50p 29.70p 29.00p 29.50p 28
16/08/2022 29.50p 30.00p 29.50p 29.50p 1650
15/08/2022 29.50p 30.00p 29.00p 29.50p 25355
12/08/2022 29.50p 29.95p 29.50p 29.50p 636
11/08/2022 29.50p 30.00p 29.00p 29.50p 411
10/08/2022 29.50p 30.00p 29.25p 29.50p 21003
09/08/2022 29.50p 30.00p 29.20p 29.50p 59597
08/08/2022 29.00p 30.00p 29.00p 29.80p 4318
05/08/2022 36.00p 36.00p 26.00p 29.00p 49062
04/08/2022 36.00p 36.00p 35.00p 36.00p 2616
03/08/2022 36.50p 37.00p 35.00p 36.00p 7727
02/08/2022 36.50p 37.00p 36.30p 36.50p 5482
01/08/2022 36.50p 37.00p 36.00p 36.50p 15129
29/07/2022 36.50p 38.00p 36.00p 36.50p 46793
28/07/2022 37.00p 38.00p 36.00p 37.00p 5164
27/07/2022 41.50p 41.50p 38.00p 39.00p 54413
26/07/2022 43.50p 44.00p 41.00p 41.50p 9725
25/07/2022 44.50p 44.50p 44.00p 44.00p 3500
22/07/2022 45.50p 46.00p 44.33p 44.50p 4754
21/07/2022 47.00p 47.00p 45.50p 45.50p 3100
20/07/2022 49.00p 50.00p 46.00p 47.00p 14811
19/07/2022 74.50p 74.50p 48.00p 50.00p 40290
18/07/2022 74.50p 74.50p 74.00p 74.50p 6660
15/07/2022 74.50p 74.50p 74.00p 74.50p 497
14/07/2022 74.50p 74.50p 74.50p 74.50p 0
13/07/2022 74.50p 74.50p 74.50p 74.50p 0
12/07/2022 74.50p 74.50p 74.50p 74.50p 517
11/07/2022 74.50p 74.50p 74.50p 74.50p 19438
08/07/2022 74.50p 74.50p 74.50p 74.50p 0
07/07/2022 74.50p 74.50p 74.50p 74.50p 0
06/07/2022 74.50p 74.50p 74.00p 74.50p 68
05/07/2022 74.50p 75.00p 74.50p 74.50p 100
04/07/2022 76.50p 76.50p 74.50p 74.50p 1500
01/07/2022 77.00p 77.00p 76.50p 76.50p 0
30/06/2022 78.50p 78.50p 77.00p 77.00p 1500
29/06/2022 79.00p 79.50p 78.44p 79.00p 7851
28/06/2022 85.00p 85.00p 78.44p 79.00p 27316
27/06/2022 86.00p 87.50p 84.00p 85.00p 23447
24/06/2022 86.00p 86.00p 84.00p 86.00p 14816
23/06/2022 86.00p 86.00p 84.00p 86.00p 4279
22/06/2022 86.00p 86.00p 84.00p 86.00p 2000
21/06/2022 87.00p 87.00p 84.00p 86.00p 22734
20/06/2022 88.00p 88.00p 86.00p 87.00p 8189
17/06/2022 88.00p 88.00p 86.00p 88.00p 20
16/06/2022 88.00p 88.00p 88.00p 88.00p 0
15/06/2022 88.00p 88.00p 86.00p 88.00p 1428
14/06/2022 88.00p 88.00p 88.00p 88.00p 11000
13/06/2022 88.00p 88.00p 86.00p 88.00p 10643
10/06/2022 88.00p 88.00p 85.80p 88.00p 1519
09/06/2022 88.00p 88.00p 86.00p 88.00p 19666
08/06/2022 88.00p 88.00p 86.00p 88.00p 1302
07/06/2022 88.00p 88.00p 88.00p 88.00p 0
06/06/2022 88.00p 88.00p 86.00p 88.00p 2203
03/06/2022 88.00p 88.00p 88.00p 88.00p 4
02/06/2022 88.00p 88.00p 88.00p 88.00p 4
01/06/2022 88.00p 88.00p 88.00p 88.00p 4
31/05/2022 88.00p 90.00p 88.00p 88.00p 36
30/05/2022 87.50p 87.50p 85.00p 87.50p 25
27/05/2022 87.50p 87.50p 87.50p 87.50p 2500
26/05/2022 87.50p 87.50p 87.50p 87.50p 0
25/05/2022 87.50p 87.50p 86.50p 87.50p 0
24/05/2022 88.00p 88.00p 80.00p 86.50p 98255
23/05/2022 91.00p 92.00p 86.00p 88.00p 12539
20/05/2022 91.00p 91.00p 91.00p 91.00p 0
19/05/2022 91.00p 91.00p 91.00p 91.00p 0
18/05/2022 91.00p 91.00p 91.00p 91.00p 0
17/05/2022 91.00p 91.00p 91.00p 91.00p 0
16/05/2022 91.00p 91.00p 91.00p 91.00p 0
13/05/2022 91.00p 91.00p 91.00p 91.00p 0
12/05/2022 91.00p 91.00p 91.00p 91.00p 629
11/05/2022 91.00p 91.00p 90.00p 91.00p 1532
10/05/2022 91.00p 91.00p 90.00p 91.00p 90
09/05/2022 92.00p 92.00p 90.00p 92.00p 34278
06/05/2022 92.00p 92.00p 92.00p 92.00p 0
05/05/2022 92.00p 92.00p 90.00p 92.00p 2033
04/05/2022 92.00p 92.00p 90.00p 92.00p 11659
03/05/2022 91.00p 92.00p 91.00p 92.00p 100000
02/05/2022 91.00p 91.00p 91.00p 91.00p 0
29/04/2022 91.00p 91.00p 91.00p 91.00p 0
28/04/2022 92.00p 92.00p 90.00p 91.00p 26500
27/04/2022 92.00p 92.00p 88.00p 89.50p 27500
26/04/2022 94.00p 95.00p 90.00p 95.00p 15064
25/04/2022 94.00p 98.00p 90.40p 94.00p 10683
22/04/2022 94.00p 94.00p 91.20p 94.00p 374
21/04/2022 93.50p 95.00p 93.50p 93.50p 3000
20/04/2022 84.50p 95.00p 84.50p 92.50p 83000
19/04/2022 84.50p 85.00p 84.00p 84.50p 20
18/04/2022 84.00p 84.00p 83.90p 84.00p 121
15/04/2022 84.00p 84.00p 83.90p 84.00p 121
14/04/2022 84.00p 84.00p 83.90p 84.00p 121
13/04/2022 84.00p 84.00p 83.00p 84.00p 5
12/04/2022 80.50p 85.00p 80.50p 83.50p 61431
11/04/2022 79.00p 82.00p 78.00p 80.00p 798
08/04/2022 78.50p 79.00p 77.65p 79.00p 74
07/04/2022 76.50p 80.00p 76.50p 78.50p 32300
06/04/2022 74.50p 76.00p 73.00p 76.00p 754416
05/04/2022 76.00p 76.00p 72.00p 74.50p 20957
04/04/2022 76.00p 77.00p 75.00p 76.00p 15610
01/04/2022 77.50p 77.50p 71.00p 76.00p 57728
31/03/2022 77.50p 77.50p 75.00p 77.50p 6744
30/03/2022 77.50p 77.50p 73.00p 77.50p 199439
29/03/2022 77.50p 77.50p 75.00p 77.50p 17081
28/03/2022 82.50p 82.64p 72.00p 77.50p 52131
25/03/2022 82.50p 82.50p 82.00p 82.50p 0
24/03/2022 82.50p 82.80p 82.00p 82.00p 5262
23/03/2022 82.50p 82.50p 80.00p 82.50p 7601
22/03/2022 82.50p 82.50p 82.00p 82.50p 3008
21/03/2022 82.50p 83.00p 82.00p 82.50p 1619
18/03/2022 82.50p 82.50p 77.00p 82.50p 10144
17/03/2022 82.50p 82.55p 78.00p 82.50p 21063
16/03/2022 82.50p 82.50p 82.00p 82.50p 5000
15/03/2022 82.50p 82.50p 82.00p 82.50p 2434
14/03/2022 82.50p 83.00p 82.00p 82.50p 2471
11/03/2022 82.50p 82.50p 82.00p 82.50p 23821
10/03/2022 82.50p 82.50p 82.00p 82.50p 7500
09/03/2022 82.50p 82.50p 82.00p 82.50p 8026
08/03/2022 82.50p 82.50p 82.00p 82.50p 10000
07/03/2022 84.00p 84.00p 82.00p 82.50p 6138
04/03/2022 87.00p 87.00p 82.00p 84.00p 34545
03/03/2022 89.00p 89.00p 87.00p 87.00p 4050
02/03/2022 89.50p 90.00p 88.00p 89.00p 6958
01/03/2022 91.00p 91.00p 88.00p 89.50p 11468
28/02/2022 91.00p 91.00p 87.00p 91.00p 21734
25/02/2022 91.00p 91.00p 90.00p 91.00p 232
24/02/2022 91.00p 91.00p 90.00p 91.00p 5601
23/02/2022 91.00p 92.00p 90.00p 91.00p 8261
22/02/2022 91.00p 91.00p 90.00p 91.00p 4097
21/02/2022 91.00p 91.00p 90.00p 91.00p 9026
18/02/2022 91.00p 91.00p 90.00p 91.00p 8195
17/02/2022 91.00p 92.00p 90.60p 91.00p 1254
16/02/2022 91.00p 91.00p 91.00p 91.00p 0
15/02/2022 91.00p 91.00p 90.00p 91.00p 14547
14/02/2022 91.00p 91.00p 90.00p 91.00p 2600
11/02/2022 91.00p 91.00p 90.20p 91.00p 13
10/02/2022 91.00p 91.00p 90.49p 91.00p 2762
09/02/2022 91.00p 92.00p 90.00p 91.00p 12676
08/02/2022 91.00p 91.50p 90.00p 91.00p 4617
07/02/2022 91.00p 91.00p 90.00p 91.00p 4016
04/02/2022 91.00p 91.00p 90.00p 91.00p 14357
03/02/2022 91.00p 91.00p 90.10p 91.00p 180
02/02/2022 91.00p 92.00p 90.00p 91.00p 9316
01/02/2022 91.00p 91.80p 90.00p 91.00p 9671
31/01/2022 91.00p 91.00p 90.00p 91.00p 11
28/01/2022 91.00p 91.00p 90.00p 91.00p 1204
27/01/2022 91.00p 91.00p 90.00p 91.00p 123
26/01/2022 91.00p 91.00p 90.00p 91.00p 1723
25/01/2022 91.00p 91.00p 90.00p 91.00p 195
24/01/2022 91.00p 91.00p 90.00p 91.00p 1733
21/01/2022 91.00p 91.00p 90.44p 91.00p 105
20/01/2022 91.00p 91.00p 90.20p 91.00p 1500
19/01/2022 91.00p 94.00p 88.00p 91.00p 23330
18/01/2022 93.50p 94.00p 93.50p 93.50p 4781
17/01/2022 93.50p 93.50p 93.20p 93.50p 2514
14/01/2022 93.50p 93.50p 93.00p 93.50p 23349
13/01/2022 93.50p 93.50p 93.26p 93.50p 11931
12/01/2022 93.50p 93.50p 93.20p 93.50p 36012
10/01/2022 93.50p 94.00p 93.50p 93.50p 13950
07/01/2022 93.50p 93.50p 93.30p 93.50p 20042
06/01/2022 95.00p 96.30p 93.10p 93.50p 5212
05/01/2022 92.00p 96.00p 92.00p 95.00p 4990
04/01/2022 92.00p 92.35p 91.00p 92.00p 393085
03/01/2022 92.00p 92.00p 91.07p 92.00p 17119
31/12/2021 92.00p 92.00p 91.07p 92.00p 17119
30/12/2021 92.00p 92.50p 91.40p 92.00p 488
29/12/2021 92.00p 93.00p 91.00p 92.00p 8996
28/12/2021 92.00p 92.00p 92.00p 92.00p 0
27/12/2021 92.00p 92.00p 92.00p 92.00p 0
24/12/2021 92.00p 92.00p 92.00p 92.00p 0
23/12/2021 92.00p 92.00p 91.80p 92.00p 367
22/12/2021 92.00p 92.00p 91.00p 92.00p 2205
21/12/2021 91.50p 93.00p 90.00p 92.00p 1473462
20/12/2021 91.50p 91.50p 90.00p 91.50p 3404
17/12/2021 91.50p 91.50p 90.00p 91.50p 2600
16/12/2021 91.50p 91.50p 90.00p 91.50p 2494
15/12/2021 102.50p 102.50p 88.00p 91.50p 121946
14/12/2021 103.50p 103.85p 100.00p 101.00p 9963
13/12/2021 105.00p 108.00p 98.00p 103.50p 39980
10/12/2021 105.00p 107.80p 102.30p 105.00p 20047
09/12/2021 105.00p 105.00p 102.00p 105.00p 170
08/12/2021 105.00p 105.00p 105.00p 105.00p 954
07/12/2021 105.00p 105.00p 102.00p 105.00p 2500
06/12/2021 105.00p 107.00p 100.00p 100.00p 14433
03/12/2021 101.50p 108.00p 101.50p 103.00p 51264
02/12/2021 101.50p 101.50p 101.00p 101.50p 7000
01/12/2021 101.50p 101.98p 101.00p 101.50p 5939
30/11/2021 110.50p 110.50p 101.00p 101.50p 43423
29/11/2021 111.00p 111.00p 110.00p 110.50p 237
26/11/2021 111.00p 111.00p 110.00p 111.00p 2880
25/11/2021 111.50p 111.50p 110.00p 111.00p 150
24/11/2021 113.50p 113.50p 110.00p 111.50p 24370
23/11/2021 115.50p 116.00p 110.00p 113.50p 113614
22/11/2021 115.50p 118.00p 115.00p 115.50p 21505
19/11/2021 116.50p 116.50p 115.00p 115.50p 10741

*Close Price adjusted for both dividends and splits