Itim Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 115.50 | 116.00 | 104.00 | 104.00 | 104.00 | 36,405 |
| 2021-12-31 | 115.50 | 115.50 | 115.00 | 115.50 | 115.50 | 3,204 |
| 2021-12-30 | 115.50 | 116.00 | 115.50 | 115.50 | 115.50 | 100 |
| 2021-12-29 | 115.50 | 115.50 | 115.00 | 115.50 | 115.50 | 2,522 |
| 2021-12-23 | 115.50 | 115.50 | 115.00 | 115.50 | 115.50 | 2,165 |
| 2021-12-21 | 116.00 | 116.00 | 115.00 | 115.50 | 115.50 | 72,595 |
| 2021-12-17 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 10 |
| 2021-12-16 | 116.00 | 116.00 | 113.00 | 116.00 | 116.00 | 5,000 |
| 2021-12-15 | 119.00 | 122.00 | 115.00 | 122.00 | 122.00 | 14,596 |
| 2021-12-14 | 119.00 | 122.00 | 119.00 | 119.00 | 119.00 | 2,863 |
| 2021-12-13 | 118.00 | 123.00 | 118.00 | 119.00 | 119.00 | 11,402 |
| 2021-12-10 | 123.00 | 125.00 | 113.00 | 117.50 | 117.50 | 25,305 |
| 2021-12-08 | 123.00 | 123.00 | 118.10 | 123.00 | 123.00 | 1,213 |
| 2021-12-07 | 123.00 | 123.00 | 118.10 | 123.00 | 123.00 | 153 |
| 2021-12-06 | 123.00 | 128.00 | 118.10 | 123.00 | 123.00 | 1,917 |
| 2021-11-29 | 123.00 | 125.00 | 123.00 | 123.00 | 123.00 | 1,872 |
| 2021-11-26 | 123.00 | 125.00 | 123.00 | 123.00 | 123.00 | 514 |
| 2021-11-24 | 122.00 | 128.00 | 122.00 | 123.00 | 123.00 | 3,257 |
| 2021-11-23 | 121.00 | 122.92 | 121.00 | 121.00 | 121.00 | 812 |
| 2021-11-19 | 121.00 | 121.00 | 118.40 | 121.00 | 121.00 | 1,256 |
| 2021-11-18 | 121.00 | 122.80 | 121.00 | 121.00 | 121.00 | 2,000 |
| 2021-11-16 | 121.00 | 122.80 | 121.00 | 121.00 | 121.00 | 7,146 |
| 2021-11-15 | 121.00 | 121.00 | 118.40 | 121.00 | 121.00 | 2,341 |
| 2021-11-12 | 121.00 | 121.00 | 118.00 | 121.00 | 121.00 | 11,374 |
| 2021-11-11 | 123.00 | 126.00 | 119.00 | 120.00 | 120.00 | 17,502 |
| 2021-11-10 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 3,073 |
| 2021-11-09 | 123.00 | 124.50 | 123.00 | 123.00 | 123.00 | 1,610 |
| 2021-11-08 | 123.00 | 128.00 | 123.00 | 123.00 | 123.00 | 2,131 |
| 2021-11-04 | 123.00 | 123.06 | 120.06 | 123.00 | 123.00 | 5,817 |
| 2021-11-03 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 813 |
| 2021-11-02 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 81 |
| 2021-11-01 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 1,622 |
| 2021-10-26 | 124.00 | 128.00 | 120.08 | 123.00 | 123.00 | 2,201 |
| 2021-10-25 | 125.00 | 127.70 | 122.00 | 125.00 | 125.00 | 11,176 |
| 2021-10-21 | 125.00 | 125.00 | 122.00 | 125.00 | 125.00 | 3,000 |
| 2021-10-20 | 126.00 | 128.00 | 122.00 | 128.00 | 128.00 | 2,298 |
| 2021-10-19 | 126.00 | 128.00 | 126.00 | 126.00 | 126.00 | 153 |
| 2021-10-18 | 126.00 | 126.64 | 126.00 | 126.00 | 126.00 | 8,785 |
| 2021-10-15 | 126.00 | 126.00 | 122.08 | 126.00 | 126.00 | 100 |
← NewerPage 14 of 14 · 819 trading days
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.