itim Group
(ITIM)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
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
|
|
10/10/2024
|
53.00p
|
56.00p
|
53.00p
|
53.00p
|
1,008
|
|
09/10/2024
|
52.00p
|
53.00p
|
53.00p
|
53.00p
|
0
|
|
08/10/2024
|
53.00p
|
53.00p
|
50.00p
|
53.00p
|
9
|
|
07/10/2024
|
53.00p
|
56.00p
|
51.55p
|
53.00p
|
27,102
|
|
04/10/2024
|
53.00p
|
56.00p
|
50.00p
|
53.00p
|
116
|
|
03/10/2024
|
53.00p
|
56.00p
|
50.00p
|
53.00p
|
173
|
|
02/10/2024
|
53.00p
|
57.94p
|
50.33p
|
53.00p
|
9,170
|
|
01/10/2024
|
52.50p
|
55.00p
|
50.10p
|
53.00p
|
2,080
|
|
30/09/2024
|
47.00p
|
55.00p
|
47.00p
|
52.50p
|
17,721
|
|
27/09/2024
|
46.50p
|
48.00p
|
46.50p
|
47.00p
|
7,975
|
|
26/09/2024
|
46.50p
|
48.00p
|
46.50p
|
46.50p
|
2,503
|
|
25/09/2024
|
41.50p
|
48.07p
|
40.00p
|
46.50p
|
71,706
|
|
24/09/2024
|
38.00p
|
48.00p
|
38.00p
|
41.50p
|
86,498
|
|
23/09/2024
|
35.00p
|
35.00p
|
35.00p
|
35.00p
|
0
|
|
20/09/2024
|
35.00p
|
35.00p
|
33.08p
|
35.00p
|
6,500
|
|
19/09/2024
|
34.50p
|
35.00p
|
34.50p
|
35.00p
|
0
|
|
18/09/2024
|
35.00p
|
35.00p
|
33.00p
|
35.00p
|
9,366
|
|
17/09/2024
|
35.00p
|
35.00p
|
35.00p
|
35.00p
|
0
|
|
16/09/2024
|
35.00p
|
35.00p
|
35.00p
|
35.00p
|
0
|
|
13/09/2024
|
35.00p
|
35.00p
|
35.00p
|
35.00p
|
0
|
|
12/09/2024
|
35.00p
|
35.00p
|
35.00p
|
35.00p
|
0
|
|
11/09/2024
|
35.00p
|
35.00p
|
35.00p
|
35.00p
|
0
|
|
10/09/2024
|
35.00p
|
35.00p
|
35.00p
|
35.00p
|
0
|
|
09/09/2024
|
35.00p
|
35.00p
|
35.00p
|
35.00p
|
0
|
|
06/09/2024
|
35.00p
|
35.00p
|
35.00p
|
35.00p
|
0
|
|
05/09/2024
|
33.50p
|
35.00p
|
33.50p
|
35.00p
|
1,250
|
|
04/09/2024
|
34.00p
|
34.96p
|
34.00p
|
34.00p
|
7,134
|
|
03/09/2024
|
34.00p
|
35.00p
|
33.00p
|
34.00p
|
14,288
|
|
02/09/2024
|
34.00p
|
34.00p
|
34.00p
|
34.00p
|
0
|
|
30/08/2024
|
34.00p
|
34.00p
|
34.00p
|
34.00p
|
0
|
|
29/08/2024
|
34.00p
|
34.00p
|
34.00p
|
34.00p
|
0
|
|
28/08/2024
|
34.00p
|
34.00p
|
34.00p
|
34.00p
|
0
|
|
27/08/2024
|
34.00p
|
35.00p
|
33.00p
|
34.00p
|
10
|
|
26/08/2024
|
34.00p
|
34.00p
|
33.00p
|
34.00p
|
21
|
|
23/08/2024
|
34.00p
|
34.00p
|
33.00p
|
34.00p
|
21
|
|
22/08/2024
|
34.00p
|
34.00p
|
33.00p
|
34.00p
|
21
|
|
21/08/2024
|
34.00p
|
34.00p
|
34.00p
|
34.00p
|
0
|
|
20/08/2024
|
34.00p
|
34.00p
|
34.00p
|
34.00p
|
0
|
|
19/08/2024
|
34.00p
|
34.00p
|
34.00p
|
34.00p
|
0
|
|
16/08/2024
|
36.50p
|
36.50p
|
32.25p
|
36.50p
|
34,700
|
|
15/08/2024
|
36.50p
|
36.50p
|
36.50p
|
36.50p
|
0
|
|
14/08/2024
|
36.50p
|
36.50p
|
36.50p
|
36.50p
|
0
|
|
13/08/2024
|
36.50p
|
36.50p
|
36.50p
|
36.50p
|
0
|
|
12/08/2024
|
36.50p
|
36.50p
|
36.50p
|
36.50p
|
0
|
|
09/08/2024
|
37.00p
|
37.00p
|
33.99p
|
36.50p
|
3,835
|
|
08/08/2024
|
37.00p
|
37.60p
|
37.00p
|
37.00p
|
0
|
|
07/08/2024
|
37.00p
|
37.60p
|
37.00p
|
37.00p
|
0
|
|
06/08/2024
|
37.00p
|
37.60p
|
37.00p
|
37.00p
|
0
|
|
05/08/2024
|
37.00p
|
37.60p
|
37.00p
|
37.00p
|
0
|
|
02/08/2024
|
37.00p
|
37.00p
|
34.00p
|
37.00p
|
4
|
|
01/08/2024
|
37.00p
|
39.00p
|
37.00p
|
37.00p
|
1
|
|
31/07/2024
|
37.00p
|
37.60p
|
37.00p
|
37.00p
|
0
|
|
30/07/2024
|
37.00p
|
37.60p
|
37.00p
|
37.00p
|
0
|
|
29/07/2024
|
37.00p
|
37.60p
|
37.00p
|
37.00p
|
0
|
|
26/07/2024
|
37.00p
|
37.00p
|
34.00p
|
37.00p
|
21
|
|
25/07/2024
|
37.00p
|
39.40p
|
37.00p
|
37.00p
|
253
|
|
24/07/2024
|
37.00p
|
37.00p
|
34.00p
|
37.00p
|
10
|
|
23/07/2024
|
37.00p
|
37.60p
|
37.00p
|
37.00p
|
0
|
|
22/07/2024
|
37.00p
|
37.60p
|
37.00p
|
37.00p
|
0
|
|
19/07/2024
|
36.50p
|
38.00p
|
36.50p
|
37.00p
|
0
|
|
18/07/2024
|
37.00p
|
37.60p
|
37.00p
|
37.00p
|
0
|
|
17/07/2024
|
37.00p
|
37.60p
|
37.00p
|
37.00p
|
0
|
|
16/07/2024
|
37.00p
|
37.00p
|
34.00p
|
37.00p
|
11
|
|
15/07/2024
|
37.00p
|
37.00p
|
34.00p
|
37.00p
|
4
|
|
12/07/2024
|
37.00p
|
37.60p
|
37.00p
|
37.00p
|
0
|
|
11/07/2024
|
37.00p
|
37.60p
|
37.00p
|
37.00p
|
0
|
|
10/07/2024
|
37.00p
|
40.00p
|
37.00p
|
37.00p
|
50
|
|
09/07/2024
|
37.00p
|
37.00p
|
34.00p
|
37.00p
|
31
|
|
08/07/2024
|
37.00p
|
39.00p
|
37.00p
|
37.00p
|
3,835
|
|
05/07/2024
|
37.00p
|
37.60p
|
37.00p
|
37.00p
|
0
|
|
04/07/2024
|
35.50p
|
40.00p
|
33.00p
|
37.00p
|
32,467
|
|
03/07/2024
|
33.00p
|
33.00p
|
32.00p
|
33.00p
|
0
|
|
02/07/2024
|
33.50p
|
33.50p
|
31.00p
|
33.00p
|
215
|
|
01/07/2024
|
33.50p
|
33.50p
|
32.25p
|
33.50p
|
0
|
|
28/06/2024
|
33.50p
|
33.50p
|
32.25p
|
33.50p
|
0
|
|
27/06/2024
|
33.50p
|
33.50p
|
32.25p
|
33.50p
|
0
|
|
26/06/2024
|
33.50p
|
33.50p
|
31.00p
|
33.50p
|
396
|
|
25/06/2024
|
33.50p
|
36.00p
|
31.00p
|
33.50p
|
14
|
|
24/06/2024
|
33.50p
|
33.50p
|
31.00p
|
33.50p
|
485
|
|
21/06/2024
|
33.50p
|
33.50p
|
32.25p
|
33.50p
|
0
|
|
20/06/2024
|
33.50p
|
34.00p
|
29.23p
|
33.50p
|
9,000
|
|
19/06/2024
|
33.50p
|
33.50p
|
32.25p
|
33.50p
|
0
|
|
18/06/2024
|
33.50p
|
33.50p
|
31.00p
|
33.50p
|
61
|
|
17/06/2024
|
33.50p
|
34.75p
|
33.50p
|
33.50p
|
270
|
|
14/06/2024
|
33.50p
|
33.50p
|
32.25p
|
33.50p
|
0
|
|
13/06/2024
|
33.50p
|
36.00p
|
33.50p
|
33.50p
|
6
|
|
12/06/2024
|
33.50p
|
33.50p
|
32.25p
|
33.50p
|
0
|
|
11/06/2024
|
33.50p
|
33.50p
|
32.25p
|
33.50p
|
0
|
|
10/06/2024
|
33.50p
|
33.50p
|
32.25p
|
33.50p
|
0
|
|
07/06/2024
|
33.50p
|
33.50p
|
32.25p
|
33.50p
|
0
|
|
06/06/2024
|
33.50p
|
33.50p
|
32.25p
|
33.50p
|
0
|
|
05/06/2024
|
33.00p
|
33.50p
|
32.00p
|
33.50p
|
0
|
|
04/06/2024
|
33.00p
|
33.00p
|
31.00p
|
33.00p
|
22
|
|
03/06/2024
|
33.00p
|
33.00p
|
32.33p
|
33.00p
|
0
|
|
31/05/2024
|
33.00p
|
33.00p
|
33.00p
|
33.00p
|
20,000
|
|
30/05/2024
|
33.00p
|
35.00p
|
31.00p
|
33.00p
|
61
|
|
29/05/2024
|
33.00p
|
33.67p
|
33.00p
|
33.00p
|
0
|
|
28/05/2024
|
33.00p
|
35.80p
|
33.00p
|
33.00p
|
1,452
|
|
27/05/2024
|
33.00p
|
33.00p
|
33.00p
|
33.00p
|
442
|