Itim Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | 16,964 |
| 2022-05-18 | 117.00 | 117.80 | 117.00 | 117.00 | 117.00 | 1,000 |
| 2022-05-17 | 117.00 | 117.00 | 114.00 | 117.00 | 117.00 | 350 |
| 2022-05-16 | 117.00 | 117.00 | 114.00 | 117.00 | 117.00 | 585 |
| 2022-05-13 | 117.00 | 117.00 | 112.00 | 117.00 | 117.00 | 15,000 |
| 2022-05-12 | 118.33 | 118.33 | 117.00 | 117.00 | 117.00 | 60,000 |
| 2022-05-11 | 121.00 | 121.00 | 119.25 | 121.00 | 121.00 | 26,321 |
| 2022-05-10 | 121.50 | 122.00 | 119.00 | 121.00 | 121.00 | 9,584 |
| 2022-05-09 | 121.50 | 123.00 | 119.15 | 121.50 | 121.50 | 14,581 |
| 2022-05-06 | 120.00 | 123.85 | 119.15 | 121.50 | 121.50 | 31,422 |
| 2022-05-04 | 120.00 | 120.00 | 117.00 | 120.00 | 120.00 | 3,321 |
| 2022-05-03 | 122.70 | 122.70 | 119.50 | 120.00 | 120.00 | 11,270 |
| 2022-04-28 | 124.50 | 124.50 | 123.00 | 124.50 | 124.50 | 3,000 |
| 2022-04-27 | 125.50 | 125.50 | 123.15 | 125.50 | 125.50 | 125 |
| 2022-04-26 | 125.50 | 125.50 | 123.15 | 125.50 | 125.50 | 395 |
| 2022-04-25 | 128.00 | 128.00 | 125.00 | 125.50 | 125.50 | 13,000 |
| 2022-04-22 | 123.90 | 132.75 | 123.90 | 131.50 | 131.50 | 11,284 |
| 2022-04-21 | 123.50 | 123.97 | 123.03 | 123.50 | 123.50 | 1,667 |
| 2022-04-20 | 124.50 | 125.91 | 123.15 | 123.50 | 123.50 | 4,223 |
| 2022-04-19 | 125.80 | 125.80 | 123.09 | 124.50 | 124.50 | 3,617 |
| 2022-04-14 | 117.60 | 127.75 | 117.60 | 126.00 | 126.00 | 60,397 |
| 2022-04-13 | 105.00 | 118.36 | 103.00 | 116.00 | 116.00 | 265,257 |
| 2022-04-12 | 103.00 | 106.00 | 101.80 | 106.00 | 106.00 | 1,728 |
| 2022-04-08 | 103.00 | 103.00 | 101.80 | 103.00 | 103.00 | 98 |
| 2022-04-06 | 103.00 | 103.00 | 101.80 | 103.00 | 103.00 | 3,925 |
| 2022-04-05 | 105.50 | 107.00 | 100.00 | 103.00 | 103.00 | 8,513 |
| 2022-04-04 | 105.50 | 105.50 | 98.000 | 105.50 | 105.50 | 16,233 |
| 2022-03-31 | 106.00 | 107.00 | 101.96 | 105.50 | 105.50 | 8,815 |
| 2022-03-22 | 106.50 | 106.50 | 104.00 | 106.50 | 106.50 | 3,561 |
| 2022-03-16 | 109.00 | 113.00 | 105.00 | 106.50 | 106.50 | 3,751 |
| 2022-03-11 | 109.80 | 109.80 | 109.00 | 109.00 | 109.00 | 6,500 |
| 2022-03-10 | 110.50 | 110.50 | 109.10 | 110.50 | 110.50 | 5,000 |
| 2022-03-09 | 110.50 | 111.69 | 109.10 | 110.50 | 110.50 | 6,438 |
| 2022-03-08 | 107.55 | 113.00 | 107.55 | 110.50 | 110.50 | 39,702 |
| 2022-03-07 | 106.00 | 110.00 | 106.00 | 106.00 | 106.00 | 2,682 |
| 2022-03-03 | 106.00 | 106.00 | 102.00 | 106.00 | 106.00 | 472 |
| 2022-03-02 | 106.00 | 106.00 | 102.00 | 106.00 | 106.00 | 304 |
| 2022-02-25 | 106.00 | 106.00 | 101.00 | 106.00 | 106.00 | 210,000 |
| 2022-02-24 | 102.50 | 110.00 | 102.00 | 106.00 | 106.00 | 29,300 |
| 2022-02-23 | 102.50 | 102.50 | 102.01 | 102.50 | 102.50 | 400 |
| 2022-02-21 | 102.50 | 103.00 | 102.50 | 102.50 | 102.50 | 21 |
| 2022-02-18 | 102.50 | 102.50 | 95.000 | 102.50 | 102.50 | 20,000 |
| 2022-02-14 | 103.00 | 103.00 | 102.00 | 102.50 | 102.50 | 52,038 |
| 2022-02-03 | 103.50 | 103.50 | 102.00 | 103.50 | 103.50 | 14 |
| 2022-01-28 | 103.50 | 103.50 | 102.00 | 103.50 | 103.50 | 14 |
| 2022-01-27 | 105.00 | 105.00 | 103.00 | 103.50 | 103.50 | 8,031 |
| 2022-01-26 | 106.00 | 106.00 | 103.00 | 106.00 | 106.00 | 3,241 |
| 2022-01-25 | 106.00 | 106.00 | 103.00 | 106.00 | 106.00 | 2,326 |
| 2022-01-24 | 106.00 | 106.00 | 103.00 | 106.00 | 106.00 | 1,950 |
| 2022-01-21 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | 1,000 |
| 2022-01-19 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | 876 |
| 2022-01-18 | 106.00 | 106.00 | 103.00 | 106.00 | 106.00 | 2,402 |
| 2022-01-17 | 106.00 | 106.00 | 103.00 | 106.00 | 106.00 | 284 |
| 2022-01-14 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | 2,676 |
| 2022-01-13 | 106.00 | 109.00 | 104.20 | 109.00 | 109.00 | 192 |
| 2022-01-12 | 106.00 | 106.00 | 103.00 | 106.00 | 106.00 | 40,019 |
| 2022-01-11 | 106.00 | 106.00 | 104.20 | 106.00 | 106.00 | 961 |
| 2022-01-10 | 106.00 | 109.00 | 104.20 | 109.00 | 109.00 | 2,038 |
| 2022-01-06 | 106.00 | 106.00 | 103.00 | 106.00 | 106.00 | 42,101 |
| 2022-01-05 | 104.00 | 106.00 | 103.00 | 106.00 | 106.00 | 10,938 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.