ITE Group Share History

ITE Group Share Price history. The following table shows end-of-day data ITE historical share prices for ITE Group, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

ITE.L
Share Price ITE.L
Charts ITE.L
Trades ITE.L
History Compare
ITE.L ITE.L
Share News ITE.L
RNS ITE.L
Accounts

Date	Open	High	Low	Close	Volume
2019-09-23	82.30	83.30	82.10	82.45	643,582
2019-09-20	81.60	83.80	81.60	82.35	831,295
2019-09-19	82.00	82.60	81.60	82.45	767,727
2019-09-18	83.00	83.00	81.80	82.80	1,381,283
2019-09-17	81.60	82.50	81.60	82.30	591,867
2019-09-16	80.90	81.90	80.00	81.50	1,290,655
2019-09-13	78.00	80.90	78.00	80.65	61,078
2019-09-12	80.80	81.00	79.90	80.80	5,080,714
2019-09-11	80.00	80.50	79.00	79.45	141,211
2019-09-10	79.20	80.90	79.20	80.35	140,844
2019-09-09	77.00	80.00	77.00	79.75	2,744,792
2019-09-06	78.50	78.50	77.50	77.80	142,283
2019-09-05	75.00	78.90	75.00	78.60	2,952,863
2019-09-04	74.00	77.70	74.00	76.45	506,692
2019-09-03	73.50	74.00	72.90	73.75	118,818
2019-09-02	72.40	73.80	72.40	73.60	35,772
2019-08-30	71.00	73.20	70.40	71.35	141,655
2019-08-29	73.00	73.00	70.70	70.30	112,540
2019-08-28	68.00	70.80	68.00	70.30	149,924
2019-08-27	71.70	72.80	71.00	71.50	120,131
2019-08-23	72.80	72.80	70.20	70.95	137,236
2019-08-22	71.80	71.90	69.50	70.95	115,484
2019-08-21	70.00	72.00	69.80	70.65	1,093,928
2019-08-20	72.00	72.10	71.00	71.15	795,553
2019-08-19	70.40	71.80	70.00	71.10	197,212
2019-08-16	68.00	73.10	68.00	72.55	668,164
2019-08-15	68.50	71.20	68.50	70.15	244,113
2019-08-14	68.60	71.90	68.60	70.30	2,787,357
2019-08-13	70.00	70.90	69.20	70.45	152,552
2019-08-12	70.30	71.40	68.00	70.00	1,389,318
2019-08-09	71.00	72.70	70.20	70.75	3,025,810
2019-08-08	71.10	72.90	70.00	72.20	686,466
2019-08-07	71.60	71.60	70.40	70.75	219,259
2019-08-06	70.60	72.20	70.60	71.35	134,627
2019-08-05	71.00	72.50	70.70	71.05	860,784
2019-08-02	71.00	75.00	71.00	73.30	82,192
2019-08-01	75.60	75.60	73.20	73.45	104,388
2019-07-31	74.60	76.00	73.30	74.10	142,164
2019-07-30	74.10	74.90	73.30	73.95	282,790
2019-07-29	73.60	75.40	73.60	74.95	81,623
2019-07-26	73.20	75.70	73.20	74.60	96,178
2019-07-25	77.00	77.00	74.10	74.45	180,644
2019-07-24	73.40	75.10	73.00	74.45	59,514
2019-07-23	71.30	75.90	71.30	74.25	28,983
2019-07-22	72.60	74.10	72.00	72.95	58,500
2019-07-19	73.50	75.60	73.40	73.65	28,710
2019-07-18	72.80	75.00	72.80	73.25	101,376
2019-07-17	72.00	75.50	72.00	74.30	186,024
2019-07-16	71.00	75.90	71.00	75.45	481,262
2019-07-15	72.20	74.70	72.20	73.25	349,000
2019-07-12	72.20	75.00	72.20	72.45	162,767
2019-07-11	72.50	75.30	72.50	74.05	208,028
2019-07-10	72.20	75.20	72.20	73.50	196,455
2019-07-09	73.10	73.70	72.00	72.55	124,247
2019-07-08	74.80	74.80	72.80	72.50	12,795
2019-07-05	72.00	73.40	72.00	73.05	60,420
2019-07-04	75.00	75.00	72.00	72.70	11,926
2019-07-03	72.80	74.00	70.60	73.75	422,499
2019-07-02	69.80	72.40	69.80	71.60	458,491
2019-06-28	69.00	71.70	69.00	70.95	501,075
2019-06-27	72.00	72.20	70.60	70.75	35,220
2019-06-26	74.70	74.70	70.50	71.05	844,531
2019-06-25	70.70	73.40	70.70	71.75	111,071
2019-06-24	74.10	74.10	70.80	72.30	320,662
2019-06-21	72.00	73.30	70.50	72.95	1,837,044
2019-06-20	69.50	73.30	69.50	72.95	364,841
2019-06-19	72.50	74.00	72.00	72.20	586,991
2019-06-18	72.60	73.80	72.60	73.05	207,893
2019-06-17	73.10	74.30	72.80	73.50	462,858
2019-06-14	72.30	73.60	72.30	73.65	208,739
2019-06-13	75.30	78.30	72.20	73.25	401,286
2019-06-12	74.80	75.70	73.60	74.50	410,812
2019-06-11	76.00	76.00	75.30	75.50	338,570
2019-06-10	76.70	76.70	74.10	75.55	339,506
2019-06-07	78.00	78.00	76.00	76.45	1,444,131
2019-06-06	76.30	77.30	75.20	75.80	92,178
2019-06-05	76.00	76.00	74.60	75.70	426,993
2019-06-04	77.10	77.10	75.20	75.75	157,201
2019-06-03	78.70	78.70	76.10	76.50	575,994
2019-05-31	78.20	78.50	76.60	77.65	136,645
2019-05-30	79.00	79.10	76.90	77.65	261,698
2019-05-29	78.00	78.80	77.60	78.35	535,829
2019-05-28	75.30	79.00	75.00	77.65	2,225,080
2019-05-24	75.80	77.70	75.10	77.30	2,051,381
2019-05-23	75.50	76.20	74.00	75.20	634,041
2019-05-22	76.80	76.80	75.60	76.20	106,516
2019-05-21	78.00	78.00	75.50	75.70	66,243
2019-05-20	76.00	76.80	75.00	76.00	316,508
2019-05-17	78.00	78.00	75.00	77.20	320,866
2019-05-16	73.10	76.60	73.10	75.95	1,867,008
2019-05-15	75.00	75.90	74.30	75.35	742,191
2019-05-14	76.00	76.10	72.30	72.85	1,514,631
2019-05-13	75.00	75.00	71.60	72.70	229,229
2019-05-10	74.00	75.00	73.50	74.00	77,138
2019-05-09	78.00	78.00	74.00	74.55	313,817
2019-05-08	78.00	78.00	75.80	76.25	365,620
2019-05-07	76.00	77.20	75.60	76.80	245,578
2019-05-03	72.30	76.10	72.30	75.25	369,856
2019-05-02	70.70	75.10	70.70	73.75	261,004
2019-05-01	72.30	73.60	72.30	73.15	21,100
2019-04-30	74.00	74.00	71.20	73.10	64,627
2019-04-29	72.00	73.70	71.70	72.05	165,939
2019-04-26	72.70	73.30	72.30	72.50	95,648
2019-04-25	75.00	75.00	70.00	70.40	125,932

Share	Price	Change
Filtronic (FTC)	49.00	0%
Angle (AGL)	15.50	0%
Ovoca Bio (OVB)	0.825	0%
Aptamer Group (APTA)	0.875	0%
Coro Energy (CORO)	0.14	0%

Share	Price	Change
Indus Gas (INDI)	16.00	0%
Ironveld (IRON)	0.0665	0%
Ukrproduct (UKR)	2.49	0%
Molecular Enrgy (MEN)	8.50	0%
Trellus Health. (TRLS)	2.00	0%

Share	Price	Volume
88 Energy (88E)	0.17	0
Supply@me Cap (SYME)	0.0265	0
Tower Resources (TRP)	0.0205	0
Lloyds (LLOY)	51.78	0
Baron Oil (BOIL)	0.0625	0