Itim Group PLC (ITIM)

ITIM
🏛️ Royaume-Uni →
62.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 20.00 20.00 20.00 20.00 0.0M
2023-12-28 20.00 22.00 21.80 20.00 0.0M
2023-12-27 20.00 21.00 21.00 20.00 0.0M
2023-12-22 20.00 20.00 20.00 20.00 0.0M
2023-12-21 20.00 20.00 20.00 20.00 0.0M
2023-12-20 20.00 20.00 20.00 20.00 0.0M
2023-12-19 20.00 20.00 20.00 20.00 0.0M
2023-12-18 20.00 20.00 20.00 20.00 0.0M
2023-12-15 20.00 20.00 20.00 20.00 0.0M
2023-12-14 20.00 20.00 20.00 20.00 0.0M
2023-12-13 20.00 20.00 20.00 20.00 0.0M
2023-12-12 20.00 20.00 20.00 20.00 0.0M
2023-12-11 20.00 20.00 20.00 20.00 0.0M
2023-12-08 19.00 19.00 19.00 19.00 0.0M
2023-12-07 19.00 19.90 19.90 19.00 0.0M
2023-12-06 20.50 20.00 19.06 19.00 0.0M
2023-12-05 20.50 19.30 19.30 20.50 0.0M
2023-12-04 20.50 21.10 21.10 20.50 0.0M
2023-12-01 20.50 20.00 19.30 20.50 0.0M
2023-11-30 20.50 20.50 20.50 20.50 0.0M
2023-11-29 20.50 20.50 20.50 20.50 0.0M
2023-11-28 20.50 20.50 20.50 20.50 0.0M
2023-11-27 20.50 20.50 20.50 20.50 0.0M
2023-11-24 20.50 20.50 20.50 20.50 0.0M
2023-11-23 20.50 19.50 19.50 20.50 0.0M
2023-11-22 20.50 20.50 20.50 20.50 0.0M
2023-11-21 20.50 19.50 19.50 20.50 0.0M
2023-11-20 20.50 19.50 19.50 20.50 0.0M
2023-11-17 20.50 20.50 20.50 20.50 0.0M
2023-11-16 18.50 20.00 18.00 20.50 0.7M
2023-11-15 18.50 18.50 18.50 18.50 0.0M
2023-11-14 18.50 18.50 18.50 18.50 0.0M
2023-11-13 18.50 18.50 18.50 18.50 0.0M
2023-11-10 18.50 18.50 18.50 18.50 0.0M
2023-11-09 18.50 19.00 19.00 18.50 0.0M
2023-11-08 18.50 19.00 19.00 18.50 0.0M
2023-11-07 18.50 18.50 18.50 18.50 0.0M
2023-11-06 18.00 18.43 18.25 18.50 0.1M
2023-11-03 18.00 18.00 18.00 18.00 0.0M
2023-11-02 20.50 18.00 18.00 18.50 0.1M
2023-11-01 20.50 20.00 20.00 20.50 0.0M
2023-10-31 20.50 22.00 22.00 20.50 0.0M
2023-10-30 20.50 20.50 20.50 20.50 0.0M
2023-10-27 20.50 20.50 20.50 20.50 0.0M
2023-10-26 20.50 20.50 20.50 20.50 0.0M
2023-10-25 20.50 18.00 18.00 20.50 0.0M
2023-10-24 20.50 19.50 19.50 20.50 0.3M
2023-10-23 20.50 21.20 21.20 21.20 0.0M
2023-10-20 20.50 20.50 20.50 20.50 0.0M
2023-10-19 20.50 18.50 18.50 20.50 0.0M
2023-10-18 20.50 20.50 20.50 20.50 0.0M
2023-10-17 20.50 21.50 21.50 20.50 0.0M
2023-10-16 20.50 20.50 20.50 20.50 0.0M
2023-10-13 20.50 20.50 20.50 20.50 0.0M
2023-10-12 20.50 20.50 20.50 20.50 0.0M
2023-10-11 20.50 20.50 20.50 20.50 0.0M
2023-10-10 24.00 22.00 20.00 20.50 0.1M
2023-10-09 24.00 24.00 24.00 24.00 0.0M
2023-10-06 24.00 24.00 24.00 24.00 0.0M
2023-10-05 24.00 23.00 23.00 24.00 0.0M
2023-10-04 24.00 23.00 23.00 24.00 0.0M
2023-10-03 24.00 23.00 23.00 24.00 0.0M
2023-10-02 28.00 27.00 24.60 24.00 0.0M
2023-09-29 28.00 28.00 28.00 28.00 0.0M
2023-09-28 28.00 28.00 28.00 28.00 0.0M
2023-09-27 28.00 29.00 29.00 28.00 0.0M
2023-09-26 28.00 28.00 28.00 28.00 0.0M
2023-09-25 28.00 28.00 28.00 28.00 0.0M
2023-09-22 28.00 28.00 28.00 28.00 0.0M
2023-09-21 28.00 28.00 28.00 28.00 0.0M
2023-09-20 28.00 28.00 28.00 28.00 0.0M
2023-09-19 28.00 28.20 28.20 28.20 0.0M
2023-09-18 28.00 28.00 28.00 28.00 0.0M
2023-09-15 28.00 28.00 28.00 28.00 0.0M
2023-09-14 28.00 28.00 28.00 28.00 0.0M
2023-09-13 28.00 28.00 28.00 28.00 0.0M
2023-09-12 28.00 29.00 29.00 28.00 0.0M
2023-09-11 28.00 28.00 28.00 28.00 0.0M
2023-09-08 28.00 28.00 28.00 28.00 0.0M
2023-09-07 28.00 28.00 28.00 28.00 0.0M
2023-09-06 28.50 29.00 28.00 28.00 0.0M
2023-09-05 28.50 28.80 28.80 28.80 0.0M
2023-09-04 28.50 28.50 28.50 28.50 0.0M
2023-09-01 28.50 28.50 28.50 28.50 0.0M
2023-08-31 28.50 28.50 28.50 28.50 0.0M
2023-08-30 28.50 28.50 28.50 28.50 0.0M
2023-08-29 28.50 26.00 26.00 28.50 0.0M
2023-08-25 28.50 28.50 28.50 28.50 0.0M
2023-08-24 28.50 28.70 28.00 28.50 0.1M
2023-08-23 29.00 28.00 28.00 28.50 0.0M
2023-08-22 29.00 29.80 28.00 29.00 0.0M
2023-08-21 30.50 30.25 28.00 29.00 0.0M
2023-08-18 30.50 30.50 30.50 30.50 0.0M
2023-08-17 30.50 30.50 30.50 30.50 0.0M
2023-08-16 30.50 30.50 30.50 30.50 0.0M
2023-08-15 30.50 30.50 30.50 30.50 0.0M
2023-08-14 33.50 35.00 28.12 30.50 0.0M
2023-08-11 33.50 33.50 33.50 33.50 0.0M
2023-08-10 33.50 32.09 32.09 33.50 0.0M
2023-08-09 33.50 33.50 33.50 33.50 0.0M
2023-08-08 33.50 33.50 33.50 33.50 0.0M
2023-08-07 33.50 34.40 32.09 33.50 0.0M
2023-08-04 33.50 33.50 33.50 33.50 0.0M
2023-08-03 33.50 33.50 33.50 33.50 0.0M
2023-08-02 33.50 35.00 35.00 33.50 0.0M
2023-08-01 33.50 33.50 33.50 33.50 0.0M
2023-07-31 33.50 33.50 33.50 33.50 0.0M
2023-07-28 33.50 33.50 33.50 33.50 0.0M
2023-07-27 34.00 34.00 34.00 34.00 0.0M
2023-07-26 34.00 34.00 34.00 34.00 0.0M
2023-07-25 34.00 34.00 34.00 34.00 0.0M
2023-07-24 34.50 32.00 32.00 34.00 0.0M
2023-07-21 35.00 36.00 33.00 34.50 0.0M
2023-07-20 35.00 34.40 34.40 35.00 0.0M
2023-07-19 35.00 35.00 35.00 35.00 0.0M
2023-07-18 36.00 35.00 35.00 35.00 0.0M
2023-07-17 36.50 36.70 36.70 36.00 0.0M
2023-07-14 36.50 35.50 35.50 36.00 0.0M
2023-07-13 36.00 36.95 35.50 36.00 0.1M
2023-07-12 37.50 39.00 35.50 36.00 0.0M
2023-07-11 37.50 37.50 37.50 37.50 0.0M
2023-07-10 37.50 37.50 37.50 37.50 0.0M
2023-07-07 37.00 37.00 37.00 37.50 0.0M
2023-07-06 37.50 37.33 37.33 37.00 0.0M
2023-07-05 39.00 38.26 38.26 37.50 0.0M
2023-07-04 39.00 40.00 39.66 39.00 0.0M
2023-07-03 40.00 40.00 40.00 39.00 0.0M
2023-06-30 40.00 42.00 42.00 40.00 0.0M
2023-06-29 40.00 40.00 40.00 40.00 0.0M
2023-06-28 40.00 40.00 40.00 40.00 0.0M
2023-06-27 40.00 42.00 38.60 40.00 0.0M
2023-06-26 40.50 42.00 40.30 40.50 0.0M
2023-06-23 40.50 40.50 40.50 40.50 0.0M
2023-06-22 39.50 40.00 39.03 40.50 0.0M
2023-06-21 31.50 39.55 32.90 39.50 0.0M
2023-06-20 25.50 33.00 28.00 31.50 0.0M
2023-06-19 25.50 25.21 25.10 25.50 0.0M
2023-06-16 23.50 26.20 23.00 26.20 0.1M
2023-06-15 23.50 23.50 23.50 23.50 0.0M
2023-06-14 22.50 25.00 25.00 23.50 0.0M
2023-06-13 22.50 22.50 22.50 22.50 0.0M
2023-06-12 23.00 21.00 21.00 22.50 0.0M
2023-06-09 23.00 21.27 21.27 23.00 0.0M
2023-06-08 23.00 23.00 23.00 23.00 0.0M
2023-06-07 23.00 25.20 25.00 23.00 0.0M
2023-06-06 23.00 23.00 23.00 23.00 0.0M
2023-06-05 23.00 23.00 23.00 23.00 0.0M
2023-06-02 23.00 25.00 25.00 23.00 0.0M
2023-06-01 23.00 23.00 23.00 23.00 0.0M
2023-05-31 23.00 23.00 23.00 23.00 0.0M
2023-05-30 22.00 23.88 21.10 23.00 0.0M
2023-05-26 21.00 20.00 20.00 22.00 0.0M
2023-05-25 21.50 21.50 21.50 21.50 0.0M
2023-05-24 23.00 21.00 20.00 21.50 0.0M
2023-05-23 27.50 25.00 21.00 23.00 0.0M
2023-05-22 27.50 27.50 27.50 27.50 0.0M
2023-05-19 27.00 27.00 27.00 27.00 0.0M
2023-05-18 25.00 27.40 26.88 27.00 0.0M
2023-05-17 25.00 25.00 25.00 25.00 0.0M
2023-05-16 25.00 26.88 26.88 25.00 0.0M
2023-05-15 25.00 26.88 26.88 25.00 0.0M
2023-05-12 25.00 27.00 27.00 25.00 0.0M
2023-05-11 25.00 25.00 25.00 25.00 0.0M
2023-05-10 25.00 25.00 25.00 25.00 0.0M
2023-05-09 25.00 25.00 25.00 25.00 0.0M
2023-05-05 25.00 25.00 25.00 25.00 0.0M
2023-05-04 25.00 25.00 25.00 25.00 0.0M
2023-05-03 25.00 23.00 23.00 25.00 0.0M
2023-05-02 25.00 25.00 25.00 25.00 0.0M
2023-04-28 25.00 26.00 26.00 25.00 0.0M
2023-04-27 25.00 27.00 27.00 25.00 0.0M
2023-04-26 25.00 25.00 25.00 25.00 0.0M
2023-04-25 26.50 26.00 26.00 25.00 0.0M
2023-04-24 26.50 26.50 26.50 26.50 0.0M
2023-04-21 26.50 27.20 27.20 26.50 0.0M
2023-04-20 26.50 26.50 26.50 26.50 0.0M
2023-04-19 29.50 26.00 26.00 26.50 0.0M
2023-04-18 29.50 29.50 29.50 29.50 0.0M
2023-04-17 30.50 30.50 30.50 30.50 0.0M
2023-04-14 30.50 32.00 32.00 30.50 0.0M
2023-04-13 30.50 30.50 30.50 30.50 0.0M
2023-04-12 30.50 30.50 30.50 30.50 0.0M
2023-04-11 32.50 32.00 32.00 30.50 0.0M
2023-04-06 32.50 32.50 32.50 32.50 0.0M
2023-04-05 32.50 32.40 32.00 32.50 0.0M
2023-04-04 32.50 32.00 32.00 32.50 0.0M
2023-04-03 32.50 32.40 32.00 32.50 0.0M
2023-03-31 32.50 32.50 32.50 32.50 0.0M
2023-03-30 36.00 32.50 32.00 32.50 0.0M
2023-03-29 36.00 36.00 36.00 36.00 0.0M
2023-03-28 36.00 35.40 35.00 36.00 0.0M
2023-03-27 36.00 35.40 35.00 36.00 0.0M
2023-03-24 36.00 35.80 35.80 36.00 0.0M
2023-03-23 36.00 36.00 36.00 36.00 0.0M
2023-03-22 36.00 35.00 35.00 36.00 0.0M
2023-03-21 36.00 36.00 36.00 36.00 0.0M
2023-03-20 36.00 36.00 36.00 36.00 0.0M
2023-03-17 38.50 37.00 35.00 36.00 0.0M
2023-03-16 38.50 38.50 38.50 38.50 0.0M
2023-03-15 38.50 38.50 38.50 38.50 0.0M
2023-03-14 38.50 38.50 38.50 38.50 0.0M
2023-03-13 38.50 38.50 38.50 38.50 0.0M
2023-03-10 38.50 37.00 37.00 38.50 0.0M
2023-03-09 38.50 38.50 38.50 38.50 0.0M
2023-03-08 38.50 38.40 37.00 38.50 0.0M
2023-03-07 38.50 38.50 38.50 38.50 0.0M
2023-03-06 38.50 38.40 38.40 38.50 0.0M
2023-03-03 38.50 38.50 38.50 38.50 0.0M
2023-03-02 38.50 38.50 38.50 38.50 0.0M
2023-03-01 38.50 38.50 38.50 38.50 0.0M
2023-02-28 38.50 38.50 38.50 38.50 0.0M
2023-02-27 38.50 38.50 38.50 38.50 0.0M
2023-02-24 38.50 38.50 38.50 38.50 0.0M
2023-02-23 38.50 38.50 38.50 38.50 0.0M
2023-02-22 38.50 38.50 38.50 38.50 0.1M
2023-02-21 38.50 38.50 38.50 38.50 0.0M
2023-02-20 38.50 37.00 37.00 38.50 0.0M
2023-02-17 41.00 37.00 32.00 38.50 0.0M
2023-02-16 41.00 41.00 41.00 41.00 0.0M
2023-02-15 40.50 41.00 36.00 41.00 0.1M
2023-02-14 40.50 40.50 40.50 40.50 0.0M
2023-02-13 40.00 45.00 36.00 40.50 0.0M
2023-02-10 37.50 42.00 35.00 40.00 0.1M
2023-02-09 49.85 47.20 47.20 49.85 0.0M
2023-02-08 49.85 49.85 49.85 49.85 0.0M
2023-02-07 49.85 49.85 49.85 49.85 0.0M
2023-02-06 49.85 49.85 49.85 49.85 0.0M
2023-02-03 49.85 49.90 49.90 49.85 0.0M
2023-02-02 49.85 49.85 49.85 49.85 0.0M
2023-02-01 51.50 48.00 48.00 49.85 0.0M
2023-01-31 51.50 48.00 48.00 51.50 0.0M
2023-01-30 51.50 51.50 51.50 51.50 0.0M
2023-01-27 51.50 51.50 51.50 51.50 0.0M
2023-01-26 51.50 51.50 51.50 51.50 0.0M
2023-01-25 51.50 51.50 51.50 51.50 0.0M
2023-01-24 51.10 50.00 48.00 51.50 0.0M
2023-01-23 52.50 49.54 49.54 52.50 0.0M
2023-01-20 52.50 52.50 52.50 52.50 0.0M
2023-01-19 52.50 52.50 52.50 52.50 0.0M
2023-01-18 52.50 50.00 50.00 52.50 0.0M
2023-01-17 52.50 50.00 50.00 52.50 0.0M
2023-01-16 53.75 55.00 53.00 52.50 0.0M
2023-01-13 54.00 54.00 54.00 54.00 0.0M
2023-01-12 54.00 54.00 54.00 54.00 0.0M
2023-01-11 54.00 54.00 54.00 54.00 0.0M
2023-01-10 54.00 54.00 54.00 54.00 0.0M
2023-01-09 54.00 54.00 54.00 54.00 0.0M
2023-01-06 54.00 53.00 53.00 54.00 0.0M
2023-01-05 54.00 54.00 54.00 54.00 0.0M
2023-01-04 54.00 54.00 54.00 54.00 0.0M
2023-01-03 54.00 54.00 54.00 54.00 0.0M