Market data

Select a section

itim Group

(ITIM)
Sector: Software & Computer Services
48.50p
0.00p 0.00
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
07/07/2025 48.50p 51.00p 48.50p 48.50p 2,352
04/07/2025 48.50p 52.00p 48.50p 48.50p 21
03/07/2025 48.50p 48.50p 47.33p 48.50p 0
02/07/2025 48.50p 48.50p 45.14p 48.50p 813
01/07/2025 48.50p 52.00p 48.50p 48.50p 27
30/06/2025 48.50p 52.00p 45.14p 48.50p 49
27/06/2025 48.50p 48.50p 48.50p 48.50p 0
26/06/2025 48.50p 52.00p 48.50p 48.50p 1,961
25/06/2025 48.50p 52.00p 45.00p 48.50p 10
24/06/2025 48.50p 48.50p 48.50p 48.50p 0
23/06/2025 48.50p 48.50p 48.50p 48.50p 0
20/06/2025 48.50p 52.00p 45.00p 48.50p 13
19/06/2025 48.50p 48.50p 45.25p 48.50p 2,357
18/06/2025 48.50p 48.50p 48.50p 48.50p 0
17/06/2025 48.50p 52.00p 48.50p 48.50p 16
16/06/2025 49.25p 52.50p 45.14p 48.50p 8,287
13/06/2025 49.25p 49.25p 46.50p 49.25p 5,517
12/06/2025 49.25p 49.25p 46.00p 49.25p 4,157
11/06/2025 49.25p 52.50p 49.25p 49.25p 21
10/06/2025 49.25p 52.50p 46.13p 49.25p 8,773
09/06/2025 49.25p 49.25p 49.25p 49.25p 0
06/06/2025 49.25p 49.25p 49.25p 49.25p 0
05/06/2025 49.25p 51.99p 49.25p 49.25p 2,285
04/06/2025 49.25p 49.25p 49.25p 49.25p 0
03/06/2025 49.25p 49.25p 46.13p 49.25p 964
02/06/2025 49.25p 49.25p 46.13p 49.25p 2,388
30/05/2025 48.50p 52.00p 46.00p 49.25p 20,030
29/05/2025 48.50p 52.00p 48.50p 48.50p 2,064
28/05/2025 48.50p 48.50p 48.50p 48.50p 0
27/05/2025 48.50p 48.50p 48.50p 48.50p 0
26/05/2025 48.50p 48.50p 45.50p 48.50p 1,824
23/05/2025 48.50p 48.50p 45.50p 48.50p 1,824
22/05/2025 50.50p 52.50p 47.00p 48.50p 25,675
21/05/2025 49.75p 49.75p 49.75p 49.75p 0
20/05/2025 49.75p 49.75p 49.75p 49.75p 0
19/05/2025 49.75p 49.75p 49.75p 49.75p 0
16/05/2025 48.50p 52.23p 45.60p 49.75p 21,621
15/05/2025 48.50p 52.00p 48.50p 48.50p 8,427
14/05/2025 48.50p 52.00p 45.60p 48.50p 11,588
13/05/2025 58.50p 62.00p 44.00p 48.50p 82,601
12/05/2025 56.00p 56.00p 52.30p 56.00p 2,147
09/05/2025 56.00p 56.00p 56.00p 56.00p 0
08/05/2025 56.00p 58.00p 56.00p 56.00p 1,190
07/05/2025 56.00p 56.00p 56.00p 56.00p 0
06/05/2025 57.50p 57.50p 52.00p 56.00p 8,502
05/05/2025 50.00p 60.00p 47.00p 57.50p 83,722
02/05/2025 50.00p 60.00p 47.00p 57.50p 83,722
01/05/2025 50.00p 53.00p 50.00p 50.00p 9,432
30/04/2025 50.00p 51.00p 50.00p 50.00p 80
29/04/2025 52.50p 56.00p 49.85p 56.00p 32,317
28/04/2025 52.50p 54.50p 51.25p 52.50p 7,066
25/04/2025 52.50p 53.50p 50.00p 52.50p 75
24/04/2025 52.50p 54.50p 52.50p 52.50p 4,435
23/04/2025 48.00p 53.70p 48.00p 52.50p 10,351
22/04/2025 48.00p 48.00p 48.00p 48.00p 4,074
21/04/2025 48.00p 48.00p 48.00p 48.00p 0
18/04/2025 48.00p 48.00p 48.00p 48.00p 0
17/04/2025 48.00p 48.00p 48.00p 48.00p 0
16/04/2025 48.00p 48.00p 48.00p 48.00p 0
15/04/2025 48.00p 48.00p 48.00p 48.00p 0
14/04/2025 48.00p 48.00p 48.00p 48.00p 0
11/04/2025 48.00p 49.00p 48.00p 48.00p 413
10/04/2025 47.00p 49.00p 47.00p 48.00p 23,274
09/04/2025 49.50p 53.00p 46.00p 47.00p 4,002
08/04/2025 49.50p 49.50p 45.40p 49.50p 5,163
07/04/2025 49.50p 49.50p 49.50p 49.50p 0
04/04/2025 50.00p 50.00p 46.10p 49.50p 286,173
03/04/2025 52.50p 53.00p 50.00p 50.00p 35,841
02/04/2025 47.00p 53.00p 47.00p 53.00p 25,034
01/04/2025 47.00p 47.00p 46.33p 47.00p 0
31/03/2025 47.00p 47.00p 46.33p 47.00p 0
28/03/2025 51.00p 55.00p 45.00p 47.00p 49,757
27/03/2025 51.00p 51.00p 47.00p 51.00p 35,000
26/03/2025 51.00p 51.80p 51.00p 51.00p 0
25/03/2025 50.00p 51.00p 47.16p 51.00p 35
24/03/2025 50.00p 50.00p 49.00p 50.00p 0
21/03/2025 50.50p 50.50p 49.00p 50.00p 0
20/03/2025 50.50p 50.50p 49.33p 50.50p 0
19/03/2025 51.00p 51.00p 47.10p 50.50p 5,460
18/03/2025 51.00p 55.00p 51.00p 51.00p 3
17/03/2025 51.00p 51.00p 47.10p 51.00p 1,790
14/03/2025 54.00p 54.00p 47.10p 51.00p 16,131
13/03/2025 58.00p 58.00p 54.00p 54.00p 9,470
12/03/2025 58.00p 58.50p 56.00p 58.00p 9,669
11/03/2025 58.00p 58.67p 58.00p 58.00p 0
10/03/2025 58.00p 58.67p 56.00p 58.00p 2,863
07/03/2025 59.50p 60.00p 56.00p 58.00p 14,400
06/03/2025 59.50p 61.35p 57.60p 59.50p 13,123
05/03/2025 59.50p 62.00p 57.50p 59.50p 37,639
04/03/2025 56.00p 66.00p 52.00p 59.50p 82,840
03/03/2025 55.00p 58.00p 54.07p 55.00p 97,614
28/02/2025 48.50p 61.65p 48.50p 55.00p 194,808
27/02/2025 45.50p 50.00p 42.36p 48.50p 428,396
26/02/2025 41.00p 42.00p 41.00p 41.00p 14,442
25/02/2025 41.00p 42.00p 40.00p 41.00p 27
24/02/2025 41.00p 41.00p 41.00p 41.00p 0
21/02/2025 41.00p 41.00p 40.00p 41.00p 338
20/02/2025 41.50p 42.25p 40.00p 41.00p 10,004
19/02/2025 41.50p 41.50p 41.00p 41.50p 0
18/02/2025 41.50p 41.50p 41.00p 41.50p 0
17/02/2025 41.50p 41.50p 39.20p 41.50p 19
14/02/2025 41.50p 41.50p 41.00p 41.50p 0
13/02/2025 41.50p 41.50p 41.00p 41.50p 0
12/02/2025 42.00p 42.00p 40.00p 41.50p 13,770
11/02/2025 41.00p 44.00p 40.00p 44.00p 45,016
10/02/2025 41.00p 41.00p 40.00p 41.00p 22,050
07/02/2025 41.00p 41.00p 41.00p 41.00p 0
06/02/2025 41.00p 41.00p 41.00p 41.00p 0
05/02/2025 41.00p 41.50p 41.00p 41.00p 6,000
04/02/2025 41.00p 41.00p 41.00p 41.00p 0
03/02/2025 41.00p 41.00p 41.00p 41.00p 0
31/01/2025 41.00p 42.00p 40.00p 41.00p 2
30/01/2025 41.00p 41.50p 40.00p 40.00p 10,458
29/01/2025 41.00p 41.00p 41.00p 41.00p 0
28/01/2025 41.00p 41.50p 41.00p 41.00p 10,815
27/01/2025 41.00p 41.00p 40.00p 41.00p 123,246
24/01/2025 41.00p 41.00p 41.00p 41.00p 0
23/01/2025 41.00p 42.00p 40.00p 41.00p 30
22/01/2025 41.00p 41.00p 41.00p 41.00p 0
21/01/2025 41.00p 41.00p 40.34p 41.00p 5,177
20/01/2025 41.00p 41.00p 41.00p 41.00p 0
17/01/2025 41.00p 41.00p 41.00p 41.00p 70,000
16/01/2025 43.00p 43.00p 41.00p 43.00p 25,816
15/01/2025 43.50p 43.50p 42.33p 43.00p 0
14/01/2025 43.50p 46.00p 41.00p 43.50p 19,029
13/01/2025 43.50p 43.50p 43.50p 43.50p 0
10/01/2025 43.50p 43.50p 43.50p 43.50p 0
09/01/2025 45.00p 47.00p 43.00p 43.50p 8,946
08/01/2025 45.00p 45.00p 45.00p 45.00p 0
07/01/2025 40.50p 45.00p 40.50p 45.00p 8,769

Market data

Select a section