Itsarm (ITS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/11/2021 116.50p 116.50p 115.50p 116.50p 335
17/11/2021 116.50p 116.50p 115.00p 116.50p 3796
16/11/2021 117.50p 118.00p 115.15p 116.50p 7503
15/11/2021 117.50p 120.00p 115.25p 117.50p 18453
12/11/2021 117.50p 117.50p 115.00p 117.50p 5670
11/11/2021 117.50p 117.50p 115.00p 117.50p 122
10/11/2021 117.50p 117.50p 115.00p 117.50p 964
09/11/2021 118.00p 120.00p 115.00p 117.50p 103853
08/11/2021 118.00p 118.00p 116.20p 118.00p 145
05/11/2021 118.00p 118.00p 113.80p 118.00p 2911
04/11/2021 118.00p 118.00p 118.00p 118.00p 2188
03/11/2021 119.00p 120.00p 115.50p 118.00p 1452660
02/11/2021 119.00p 119.00p 118.00p 119.00p 1554
01/11/2021 119.00p 119.00p 118.00p 119.00p 2616
29/10/2021 119.00p 119.00p 118.00p 119.00p 11303
28/10/2021 120.00p 120.00p 118.00p 119.00p 3254
27/10/2021 120.00p 122.00p 118.00p 120.00p 573
26/10/2021 120.00p 120.00p 118.00p 119.00p 9932
25/10/2021 120.00p 122.00p 118.00p 120.00p 3056
22/10/2021 121.50p 122.00p 119.67p 121.00p 15577
21/10/2021 122.50p 123.00p 120.00p 121.50p 55904
20/10/2021 122.50p 122.50p 122.00p 122.50p 3037
19/10/2021 125.00p 127.00p 122.00p 127.00p 54092
18/10/2021 125.00p 127.00p 123.00p 125.00p 3110
15/10/2021 126.00p 126.96p 125.00p 126.00p 73917
14/10/2021 126.00p 130.00p 125.00p 126.00p 22213
13/10/2021 128.50p 129.00p 125.00p 127.00p 53239
12/10/2021 121.00p 130.00p 120.00p 120.00p 58626
11/10/2021 126.50p 129.00p 118.00p 120.00p 37927
08/10/2021 125.50p 130.00p 125.50p 130.00p 49284
07/10/2021 112.00p 128.00p 110.50p 125.50p 48474
06/10/2021 111.00p 115.00p 107.00p 111.00p 10939308
05/10/2021 117.50p 120.00p 112.00p 115.00p 391989
04/10/2021 124.00p 125.00p 122.00p 122.50p 20918
01/10/2021 125.50p 126.00p 123.00p 124.00p 44258
30/09/2021 141.50p 142.94p 123.00p 128.00p 130434
29/09/2021 151.00p 155.00p 142.00p 142.50p 91859
28/09/2021 155.00p 160.00p 154.00p 154.00p 4525
27/09/2021 161.00p 162.00p 155.00p 157.50p 31001
24/09/2021 177.50p 177.50p 160.00p 160.00p 343061
23/09/2021 194.00p 198.00p 190.50p 196.00p 8204
22/09/2021 196.50p 198.00p 190.00p 194.00p 43472
21/09/2021 195.00p 195.00p 192.00p 195.00p 94
20/09/2021 201.00p 202.00p 192.00p 195.00p 6140
17/09/2021 201.00p 205.00p 196.00p 201.00p 158700
16/09/2021 201.00p 204.60p 201.00p 201.00p 4627
15/09/2021 200.50p 205.00p 197.00p 201.00p 11736
14/09/2021 203.00p 205.00p 197.60p 201.00p 34727
13/09/2021 202.50p 206.00p 200.00p 203.00p 25827
10/09/2021 197.50p 205.00p 196.00p 205.00p 461453
09/09/2021 198.00p 200.00p 196.00p 196.00p 8347
08/09/2021 205.00p 208.00p 199.00p 199.50p 6660
07/09/2021 205.00p 205.00p 202.00p 205.00p 1883
06/09/2021 205.50p 206.90p 200.00p 205.00p 751168
03/09/2021 208.50p 210.00p 202.00p 205.50p 43197
02/09/2021 212.50p 215.00p 200.00p 215.00p 72259
01/09/2021 216.00p 218.00p 210.00p 212.50p 7472
31/08/2021 216.00p 216.00p 212.55p 216.00p 1128
30/08/2021 216.00p 218.40p 212.08p 216.00p 3725
27/08/2021 216.00p 218.40p 212.08p 216.00p 3725
26/08/2021 216.00p 216.00p 216.00p 216.00p 0
25/08/2021 218.00p 220.00p 215.00p 216.00p 6612
24/08/2021 218.00p 219.60p 217.00p 218.00p 7418
23/08/2021 218.00p 219.80p 217.00p 218.00p 6968
20/08/2021 218.00p 218.00p 216.00p 218.00p 1934
19/08/2021 218.00p 218.00p 218.00p 218.00p 0
18/08/2021 218.00p 220.00p 216.00p 218.00p 1064
17/08/2021 219.00p 220.00p 216.00p 218.00p 5469
16/08/2021 220.50p 220.50p 218.00p 219.00p 5802
13/08/2021 220.50p 221.00p 219.50p 220.50p 7437
12/08/2021 220.50p 220.50p 219.00p 220.50p 705
11/08/2021 220.50p 223.00p 218.50p 220.50p 1859
10/08/2021 220.50p 222.00p 218.00p 220.50p 5820
09/08/2021 221.50p 222.00p 218.00p 220.50p 272
06/08/2021 220.50p 220.50p 218.00p 220.50p 206
05/08/2021 223.50p 223.50p 220.00p 220.50p 167645
04/08/2021 224.50p 227.00p 220.00p 223.50p 4743
03/08/2021 224.50p 225.75p 224.50p 224.50p 438
02/08/2021 224.50p 226.25p 224.50p 224.50p 327
30/07/2021 225.00p 227.10p 224.50p 224.50p 14273
29/07/2021 226.00p 228.00p 222.00p 225.00p 4054
28/07/2021 226.00p 229.00p 224.55p 226.00p 17967
27/07/2021 227.50p 230.00p 225.00p 226.00p 107131
26/07/2021 217.50p 224.00p 215.00p 222.50p 106780
23/07/2021 219.00p 221.00p 213.00p 217.50p 6084
22/07/2021 219.00p 223.00p 215.00p 219.00p 2266
21/07/2021 217.00p 223.00p 215.00p 219.00p 20893
20/07/2021 217.50p 217.50p 214.00p 217.50p 3673
19/07/2021 217.50p 217.70p 216.65p 217.50p 6080
16/07/2021 219.00p 220.00p 213.50p 217.50p 13149
15/07/2021 222.50p 225.00p 218.00p 219.00p 7091
14/07/2021 222.50p 222.50p 220.00p 222.50p 2450
13/07/2021 222.50p 222.50p 220.00p 222.50p 2320
12/07/2021 222.50p 222.50p 220.00p 222.50p 6876
09/07/2021 222.50p 224.00p 220.40p 222.50p 1556
08/07/2021 222.50p 222.50p 220.50p 222.50p 159
07/07/2021 222.50p 222.50p 220.00p 222.50p 1404
06/07/2021 222.50p 222.50p 220.00p 222.50p 4357
05/07/2021 222.50p 222.50p 220.00p 222.50p 4723
02/07/2021 222.50p 222.50p 221.00p 222.50p 452
01/07/2021 224.00p 225.00p 220.00p 222.50p 5074
30/06/2021 224.00p 224.00p 220.00p 224.00p 14381
29/06/2021 224.00p 225.00p 221.60p 225.00p 3662
28/06/2021 224.00p 226.00p 220.00p 220.00p 11738
25/06/2021 227.50p 230.00p 220.00p 224.00p 816872
24/06/2021 227.50p 228.50p 225.00p 227.50p 3495
23/06/2021 229.50p 229.50p 225.00p 227.50p 6919
22/06/2021 232.50p 234.00p 229.50p 229.50p 4441
21/06/2021 232.50p 234.50p 230.25p 232.50p 93080
18/06/2021 234.00p 235.00p 230.00p 232.50p 12430
17/06/2021 234.00p 238.00p 230.40p 234.00p 4837
16/06/2021 236.50p 238.00p 230.00p 234.00p 27448
15/06/2021 236.50p 236.50p 235.00p 236.50p 3348
14/06/2021 236.50p 238.00p 235.00p 236.50p 17806
11/06/2021 237.50p 238.00p 230.00p 236.50p 2258
10/06/2021 236.50p 238.00p 235.25p 236.50p 48408
09/06/2021 236.50p 236.50p 235.25p 236.50p 8665
08/06/2021 238.50p 240.00p 235.00p 237.00p 28060
07/06/2021 237.50p 240.00p 237.00p 238.50p 12916
04/06/2021 237.50p 237.84p 235.00p 237.50p 623387
03/06/2021 237.50p 240.00p 237.00p 237.50p 8081
02/06/2021 235.00p 240.00p 232.00p 237.50p 26373
01/06/2021 224.00p 239.00p 220.00p 235.00p 236237
31/05/2021 216.50p 228.00p 215.00p 224.00p 831412
28/05/2021 216.50p 228.00p 215.00p 224.00p 831412
27/05/2021 220.00p 220.00p 215.65p 216.50p 3929
26/05/2021 221.00p 222.00p 220.00p 220.00p 55590
25/05/2021 222.00p 222.00p 220.00p 221.00p 5146
24/05/2021 222.00p 226.00p 217.50p 222.00p 86789
21/05/2021 229.00p 230.00p 215.00p 222.00p 135459
20/05/2021 229.00p 229.98p 228.60p 229.00p 13093
19/05/2021 231.00p 232.00p 230.00p 230.00p 5925
18/05/2021 232.50p 233.00p 230.00p 231.00p 963
17/05/2021 230.50p 235.00p 228.00p 232.50p 3275
14/05/2021 232.50p 235.00p 228.55p 230.50p 13091
13/05/2021 232.50p 235.00p 230.00p 232.50p 15634
12/05/2021 229.00p 235.00p 217.50p 232.50p 126504
11/05/2021 229.00p 229.70p 228.20p 229.00p 18171
10/05/2021 229.00p 230.00p 226.00p 230.00p 227764
07/05/2021 229.00p 230.00p 228.00p 229.00p 3511
06/05/2021 230.50p 231.00p 227.00p 228.00p 68731
05/05/2021 232.50p 235.00p 228.10p 230.50p 62536
04/05/2021 236.00p 240.00p 225.00p 232.50p 112910
03/05/2021 232.50p 239.00p 230.00p 236.00p 108843
30/04/2021 232.50p 239.00p 230.00p 236.00p 108843
29/04/2021 255.00p 264.80p 228.00p 240.00p 181757
28/04/2021 233.00p 249.08p 232.00p 249.00p 608476
27/04/2021 217.00p 234.90p 216.00p 230.00p 64272
26/04/2021 217.00p 220.00p 214.60p 217.00p 23542
23/04/2021 217.00p 225.00p 212.10p 225.00p 205046
22/04/2021 217.00p 218.20p 217.00p 217.00p 7247
21/04/2021 217.50p 221.00p 214.00p 214.00p 29530
20/04/2021 219.00p 220.00p 215.00p 215.00p 405377
19/04/2021 219.00p 223.00p 216.00p 223.00p 97982
16/04/2021 221.50p 230.00p 220.00p 230.00p 16677
15/04/2021 224.00p 226.00p 220.00p 221.50p 19803
14/04/2021 224.00p 228.00p 220.00p 224.00p 102208
13/04/2021 229.50p 229.50p 220.10p 224.00p 408600
12/04/2021 229.50p 234.00p 225.00p 229.50p 10961
09/04/2021 232.50p 234.00p 226.00p 229.50p 6624
08/04/2021 232.50p 235.00p 230.00p 232.50p 15957
07/04/2021 230.50p 236.00p 228.15p 235.00p 40165
06/04/2021 226.00p 235.00p 224.40p 235.00p 138101
05/04/2021 226.00p 230.00p 223.90p 226.00p 7891
02/04/2021 226.00p 230.00p 223.90p 226.00p 7891
01/04/2021 226.00p 230.00p 223.90p 226.00p 107891
31/03/2021 226.00p 227.80p 222.00p 222.00p 49043
30/03/2021 226.00p 230.00p 223.76p 230.00p 6448
29/03/2021 226.00p 230.00p 222.00p 229.00p 16344
26/03/2021 226.00p 235.00p 226.00p 235.00p 44930
25/03/2021 226.00p 230.00p 220.00p 229.00p 21136
24/03/2021 220.00p 226.00p 216.00p 216.00p 700260
23/03/2021 225.00p 225.00p 216.00p 220.00p 707237
22/03/2021 235.00p 240.00p 220.00p 227.00p 50166
19/03/2021 235.00p 240.00p 232.60p 235.00p 13921
18/03/2021 235.00p 237.00p 225.00p 235.00p 29998
17/03/2021 235.00p 245.00p 232.60p 235.00p 102722
16/03/2021 235.00p 246.00p 231.00p 235.00p 692484
15/03/2021 227.50p 245.00p 215.00p 237.00p 1427043

*Close Price adjusted for both dividends and splits