Register for real-time alerts, custom portfolio, and market movers
ITPG.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 4.7761 | 0.00 | 0.04% | 4.79 | 4.7925 | 4.7761 | 1,589 |
| May 24 2024 | 4.7742 | -0.01 | -0.16% | 4.7826 | 4.7828 | 4.7709 | 26,702 |
| May 23 2024 | 4.7821 | -0.01 | -0.16% | 4.7985 | 4.8114 | 4.7732 | 305,663 |
| May 22 2024 | 4.7899 | -0.01 | -0.12% | 4.7853 | 4.7937 | 4.7822 | 230,180 |
| May 21 2024 | 4.7954 | 0.01 | 0.30% | 4.7853 | 4.7989 | 4.7839 | 245,751 |
| May 20 2024 | 4.7812 | -0.01 | -0.21% | 4.7916 | 4.7935 | 4.7809 | 137,712 |
| May 17 2024 | 4.7912 | -0.02 | -0.36% | 4.7985 | 4.7985 | 4.7885 | 61,556 |
| May 16 2024 | 4.8086 | -0.03 | -0.59% | 4.8101 | 4.8101 | 4.7959 | 41,260 |
| May 15 2024 | 4.8371 | 0.02 | 0.47% | 4.8264 | 4.8437 | 4.8261 | 245,650 |
| May 14 2024 | 4.8143 | 0.00 | -0.02% | 4.812 | 4.8219 | 4.8024 | 266,595 |
| May 13 2024 | 4.8153 | 0.00 | 0.01% | 4.8155 | 4.8215 | 4.8124 | 274,336 |
| May 10 2024 | 4.815 | 0.01 | 0.15% | 4.8258 | 4.8274 | 4.8145 | 2,012 |
| May 09 2024 | 4.8078 | 0.00 | 0.09% | 4.8022 | 4.808 | 4.7955 | 11,618 |
| May 08 2024 | 4.8036 | -0.01 | -0.27% | 4.8043 | 4.808 | 4.7945 | 383,968 |
| May 07 2024 | 4.8164 | 0.02 | 0.36% | 4.819 | 4.821 | 4.8084 | 334,822 |
| May 03 2024 | 4.7992 | 0.02 | 0.49% | 4.784 | 4.8346 | 4.7762 | 603,550 |
| May 02 2024 | 4.7756 | 0.01 | 0.31% | 4.7652 | 4.7777 | 4.7567 | 601,648 |
| May 01 2024 | 4.7608 | 0.00 | -0.08% | 4.7589 | 4.7638 | 4.7535 | 1,797 |
| Apr 30 2024 | 4.7648 | -0.01 | -0.21% | 4.777 | 4.781 | 4.7636 | 9,133 |
| Apr 29 2024 | 4.7746 | 0.01 | 0.26% | 4.7734 | 4.782 | 4.7704 | 4,532 |
| Apr 26 2024 | 4.7623 | 0.02 | 0.39% | 4.7654 | 4.7719 | 4.7574 | 272,413 |
| Apr 25 2024 | 4.7436 | -0.02 | -0.32% | 4.7632 | 4.7679 | 4.7404 | 311,968 |
| Apr 24 2024 | 4.7587 | -0.02 | -0.34% | 4.766 | 4.7681 | 4.7475 | 602,764 |
| Apr 23 2024 | 4.7752 | 0.01 | 0.28% | 4.7668 | 4.7752 | 4.7546 | 475,254 |
| Apr 22 2024 | 4.762 | -0.01 | -0.16% | 4.7621 | 4.7668 | 4.7519 | 340,293 |
| Apr 19 2024 | 4.7695 | 0.01 | 0.30% | 4.7745 | 4.7809 | 4.7638 | 502,986 |
| Apr 18 2024 | 4.7551 | 0.00 | 0.06% | 4.7699 | 4.7712 | 4.751 | 243,377 |
| Apr 17 2024 | 4.7521 | 0.00 | 0.05% | 4.753 | 4.7556 | 4.7479 | 439,460 |
| Apr 16 2024 | 4.7498 | -0.01 | -0.26% | 4.7589 | 4.7652 | 4.7461 | 381,000 |
| Apr 15 2024 | 4.7624 | -0.03 | -0.60% | 4.7753 | 4.7775 | 4.7518 | 149,343 |
| Apr 12 2024 | 4.7912 | 0.03 | 0.57% | 4.773 | 4.7912 | 4.773 | 417 |
| Apr 11 2024 | 4.7642 | -0.02 | -0.44% | 4.7737 | 4.7801 | 4.7642 | 293,488 |
| Apr 10 2024 | 4.7854 | -0.03 | -0.66% | 4.8178 | 4.8217 | 4.7854 | 131,313 |
| Apr 09 2024 | 4.8169 | 0.02 | 0.39% | 4.8105 | 4.8169 | 4.8091 | 399 |
| Apr 08 2024 | 4.7981 | -0.01 | -0.26% | 4.7971 | 4.802 | 4.7918 | 505 |
| Apr 05 2024 | 4.8104 | -0.01 | -0.18% | 4.8261 | 4.8276 | 4.8062 | 594 |
| Apr 04 2024 | 4.8188 | 0.02 | 0.43% | 4.8036 | 4.8188 | 4.8022 | 517,745 |
| Apr 03 2024 | 4.7982 | 0.00 | -0.09% | 4.8095 | 4.8095 | 4.7897 | 305,847 |
| Apr 02 2024 | 4.8025 | -0.04 | -0.84% | 4.8117 | 4.818 | 4.7915 | 249,883 |
| Mar 28 2024 | 4.8434 | 0.01 | 0.26% | 4.8319 | 4.8434 | 4.826 | 246,425 |
| Mar 27 2024 | 4.831 | 0.01 | 0.22% | 4.8279 | 4.835 | 4.8255 | 300,137 |
| Mar 26 2024 | 4.8202 | -0.01 | -0.30% | 4.8244 | 4.8295 | 4.8202 | 372 |
| Mar 25 2024 | 4.8346 | -0.01 | -0.10% | 4.8417 | 4.8417 | 4.8314 | 318,224 |
| Mar 22 2024 | 4.8396 | 0.02 | 0.39% | 4.832 | 4.8441 | 4.832 | 340,700 |
| Mar 21 2024 | 4.8206 | 0.02 | 0.47% | 4.8187 | 4.8345 | 4.8187 | 498,305 |
| Mar 20 2024 | 4.7979 | 0.00 | 0.07% | 4.7991 | 4.8025 | 4.7938 | 402,446 |
| Mar 19 2024 | 4.7946 | 0.01 | 0.18% | 4.7917 | 4.797 | 4.7859 | 376,225 |
| Mar 18 2024 | 4.7862 | -0.01 | -0.20% | 4.7972 | 4.7994 | 4.7853 | 391,447 |
| Mar 15 2024 | 4.7957 | 0.00 | -0.10% | 4.7983 | 4.8043 | 4.7928 | 432 |
| Mar 14 2024 | 4.8003 | -0.03 | -0.62% | 4.8232 | 4.8265 | 4.8003 | 291,264 |
| Mar 13 2024 | 4.8305 | -0.01 | -0.12% | 4.8351 | 4.838 | 4.8249 | 291,504 |
| Mar 12 2024 | 4.8363 | -0.01 | -0.12% | 4.842 | 4.8493 | 4.8312 | 694,077 |
| Mar 11 2024 | 4.842 | -0.01 | -0.12% | 4.854 | 4.8545 | 4.842 | 340 |
| Mar 08 2024 | 4.848 | 0.01 | 0.12% | 4.8518 | 4.8577 | 4.848 | 661 |
| Mar 07 2024 | 4.842 | -0.01 | -0.16% | 4.8477 | 4.855 | 4.842 | 181,721 |
| Mar 06 2024 | 4.8496 | 0.01 | 0.17% | 4.8409 | 4.8566 | 4.8375 | 144,156 |
| Mar 05 2024 | 4.8416 | 0.02 | 0.44% | 4.8325 | 4.8416 | 4.8319 | 364 |
| Mar 04 2024 | 4.8202 | 0.00 | -0.06% | 4.8202 | 4.8265 | 4.8158 | 413,184 |
| Mar 01 2024 | 4.8232 | 0.02 | 0.33% | 4.8036 | 4.8232 | 4.791 | 215,787 |
| Feb 29 2024 | 4.8072 | 0.02 | 0.38% | 4.797 | 4.8074 | 4.7852 | 304,904 |
