Itim Group Plc (ITIM)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 1.21951219512 | 41 | 44 | 40 | 16167 | 42.48303973 | DE |
| 4 | 0.5 | 1.21951219512 | 41 | 44 | 39.8 | 11828 | 41.46255981 | DE |
| 12 | -9.5 | -18.6274509804 | 51 | 51 | 39.7 | 11479 | 41.5794395 | DE |
| 26 | 7.5 | 22.0588235294 | 34 | 53 | 32.7 | 7460 | 42.77408412 | DE |
| 52 | 20 | 93.023255814 | 21.5 | 53 | 21.5 | 10160 | 40.80488853 | DE |
| 156 | -61 | -59.512195122 | 102.5 | 131.5 | 18 | 8224 | 49.83364982 | DE |
| 260 | -115 | -73.482428115 | 156.5 | 157.5 | 18 | 8181 | 63.07752218 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 19 |
| 1739554200 | 41.5 | 0 | 0.00 | 41.5 | 43 | 41.5 | 0 |
| 1739467800 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1739381400 | 41.5 | -2.5 | -5.68 | 42 | 42 | 41.5 | 13770 |
| 1739295000 | 44 | 4 | 10.00 | 41 | 44 | 41 | 45016 |
| 1739208600 | 40 | -1 | -2.44 | 41 | 41 | 40 | 22050 |
| 1738949400 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1738863000 | 41 | 0 | 0.00 | 41 | 41 | 40.5 | 0 |
| 1738776600 | 41 | 0 | 0.00 | 41 | 41 | 40.5 | 6000 |
| 1738690200 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1738603800 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1738344600 | 41 | 1 | 2.50 | 41 | 41 | 39.8 | 2 |
| 1738258200 | 40 | -1 | -2.44 | 41 | 41 | 40 | 10458 |
| 1738171800 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1738085400 | 41 | 0 | 0.00 | 41 | 41 | 41 | 10815 |
| 1737999000 | 41 | 0 | 0.00 | 41 | 41 | 41 | 123246 |
| 1737739800 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1737653400 | 41 | 0 | 0.00 | 41 | 41 | 41 | 30 |
| 1737567000 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1737480600 | 41 | 0 | 0.00 | 41 | 41 | 41 | 5177 |
| 1737394200 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1737135000 | 41 | 0 | 0.00 | 41 | 41 | 41 | 90000 |
| 1737048600 | 41 | -2 | -4.65 | 43 | 43 | 41 | 25816 |
| 1736962200 | 43 | -0.5 | -1.15 | 43.5 | 43.5 | 43 | 0 |
| 1736875800 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 19029 |
| 1736789400 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 0 |
| 1736530200 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 0 |
| 1736443800 | 43.5 | -1.5 | -3.33 | 45 | 45 | 43.5 | 8946 |
| 1736357400 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1736271000 | 45 | 4.5 | 11.11 | 40.5 | 45 | 40.5 | 8769 |
| 1736184600 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1735925400 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1735839000 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1735666200 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 2 |
| 1735579800 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 20 |
| 1735320600 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1735061400 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 36 |
| 1734975000 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 10000 |
| 1734715800 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1734629400 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1734543000 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 10048 |
| 1734456600 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1734370200 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 5000 |
| 1734111000 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1734024600 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1733938200 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 174750 |
| 1733851800 | 40.5 | -1.5 | -3.57 | 42 | 42 | 40.5 | 0 |
| 1733765400 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1733506200 | 42 | 1.5 | 3.70 | 40.5 | 42 | 40.5 | 11762 |
| 1733419800 | 40.5 | 0 | 0.00 | 40.5 | 41.4 | 39.7 | 19 |
| 1733333400 | 40.5 | -4.5 | -10.00 | 42 | 42 | 40.5 | 90 |
| 1733247000 | 45 | 2.5 | 5.88 | 42.5 | 45 | 42 | 28351 |
| 1733160600 | 42.5 | 0 | 0.00 | 42.5 | 43.7 | 42.5 | 0 |
| 1732901400 | 42.5 | 0 | 0.00 | 42.5 | 43.3 | 42.5 | 0 |
| 1732815000 | 42.5 | -1 | -2.30 | 42.5 | 42.5 | 42.5 | 0 |
| 1732728600 | 43.5 | -2.5 | -5.43 | 43.5 | 43.5 | 43.5 | 0 |
| 1732642200 | 46 | -1 | -2.13 | 47 | 47 | 43.5 | 11099 |
| 1732555800 | 47 | -4 | -7.84 | 51 | 51 | 47 | 14002 |
| 1732296600 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1732210200 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1732123800 | 51 | 0 | 0.00 | 51 | 51 | 51 | 1850 |
| 1732037400 | 51 | 0 | 0.00 | 51 | 51 | 51 | 998 |
| 1731951000 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
