Market data

Select a section

itim Group

(ITIM)
Sector: Software & Computer Services
48.00p
1.00p 2.13
Last updated: 16:57:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
06/01/2025 40.50p 40.50p 39.67p 40.50p 0
03/01/2025 40.50p 40.50p 39.67p 40.50p 0
02/01/2025 40.50p 40.50p 39.67p 40.50p 0
01/01/2025 40.50p 40.50p 38.00p 40.50p 2
31/12/2024 40.50p 40.50p 38.00p 40.50p 2
30/12/2024 40.50p 43.00p 40.50p 40.50p 20
27/12/2024 40.50p 40.50p 39.67p 40.50p 0
26/12/2024 40.50p 43.00p 38.00p 40.50p 36
25/12/2024 40.50p 43.00p 38.00p 40.50p 36
24/12/2024 40.50p 43.00p 38.00p 40.50p 36
23/12/2024 40.50p 40.50p 38.30p 40.50p 10,000
20/12/2024 40.50p 41.00p 39.67p 40.50p 0
19/12/2024 40.50p 40.50p 39.67p 40.50p 0
18/12/2024 40.50p 43.00p 38.00p 40.50p 10,048
17/12/2024 40.50p 40.50p 39.67p 40.50p 0
16/12/2024 40.50p 40.50p 38.30p 40.50p 5,000
13/12/2024 40.50p 40.50p 39.67p 40.50p 0
12/12/2024 40.50p 40.50p 39.67p 40.50p 0
11/12/2024 40.50p 40.50p 39.50p 40.50p 174,750
10/12/2024 42.00p 42.00p 39.67p 40.50p 0
09/12/2024 42.00p 42.00p 42.00p 42.00p 0
06/12/2024 40.50p 44.00p 40.50p 42.00p 11,762
05/12/2024 40.50p 41.40p 40.00p 40.50p 19
04/12/2024 42.00p 42.00p 38.00p 40.50p 90
03/12/2024 42.50p 45.00p 38.03p 45.00p 28,351
02/12/2024 42.50p 42.50p 42.50p 42.50p 0
29/11/2024 42.50p 42.50p 42.50p 42.50p 0
28/11/2024 42.50p 43.50p 42.50p 42.50p 0
27/11/2024 43.50p 43.50p 43.50p 43.50p 0
26/11/2024 47.00p 47.00p 41.23p 46.00p 11,099
25/11/2024 51.00p 51.00p 47.00p 47.00p 14,002
22/11/2024 51.00p 51.00p 51.00p 51.00p 0
21/11/2024 51.00p 51.00p 51.00p 51.00p 0
20/11/2024 51.00p 51.00p 47.08p 51.00p 1,850
19/11/2024 51.00p 51.00p 47.08p 51.00p 998
18/11/2024 51.00p 51.00p 51.00p 51.00p 0
15/11/2024 51.10p 53.05p 51.00p 51.10p 3,951
14/11/2024 51.10p 51.10p 47.20p 51.10p 89
13/11/2024 51.10p 52.40p 51.10p 51.10p 0
12/11/2024 51.10p 52.40p 51.10p 51.10p 0
11/11/2024 51.10p 52.40p 51.10p 51.10p 0
08/11/2024 51.10p 52.40p 51.10p 51.10p 0
07/11/2024 51.10p 51.10p 47.28p 51.10p 200
06/11/2024 51.50p 51.50p 48.70p 51.50p 1,830
05/11/2024 51.50p 51.50p 49.84p 51.50p 404
04/11/2024 51.50p 51.50p 48.00p 51.50p 441
01/11/2024 51.50p 51.50p 50.33p 51.50p 0
31/10/2024 51.50p 51.50p 48.48p 51.50p 1,700
30/10/2024 51.50p 52.50p 50.33p 51.50p 0
29/10/2024 53.00p 56.00p 50.00p 52.50p 11,050
28/10/2024 53.00p 53.00p 50.60p 53.00p 400
25/10/2024 53.00p 53.00p 53.00p 53.00p 0
24/10/2024 53.00p 53.00p 53.00p 53.00p 0
23/10/2024 53.00p 53.00p 53.00p 53.00p 0
22/10/2024 53.00p 53.00p 53.00p 53.00p 0
21/10/2024 53.00p 53.00p 50.00p 53.00p 81
18/10/2024 53.00p 53.00p 53.00p 53.00p 0
17/10/2024 53.00p 53.00p 50.60p 53.00p 440
16/10/2024 53.00p 53.00p 53.00p 53.00p 0
15/10/2024 53.00p 53.00p 53.00p 53.00p 0
14/10/2024 53.00p 53.00p 53.00p 53.00p 0
11/10/2024 53.00p 53.00p 50.12p 53.00p 10,008

Market data

Select a section