Share Name Share Symbol Market Type Share ISIN Share Description
ITE Group LSE:ITE London Ordinary Share GB0002520509 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -2.25p -1.22% 182.75p 182.25p 183.25p 186.00p 182.25p 186.00p 124,852 16:35:25
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 134.4 -4.1 -3.6 - 492.11

ITE (ITE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Oct 2017185+1.00+0.54%182.75186195,454
16 Oct 2017184+4.25+2.36%176.25186369,095
13 Oct 2017179.74998-3.00-1.64%178184.2597,756
12 Oct 2017182.75+1.75+0.97%178.99998184.5379,899
11 Oct 2017181.00001+0.75+0.42%175.25182209,465
10 Oct 2017180.25001-0.25-0.14%178.5182.5132,569
09 Oct 2017180.50001-5.50-2.96%179.24998184.75303,688
06 Oct 2017186+4.00+2.20%181.25186204,848
05 Oct 20171820.000.00%178.25182.25226,132
04 Oct 2017182+1.50+0.83%177.7518290,776
03 Oct 2017180.50001+2.50+1.40%1781861,318,764
02 Oct 2017178-1.75-0.97%171181.00001175,207
29 Sep 2017179.74998-1.25-0.69%175184.581,270
28 Sep 2017181.00001-0.50-0.28%179.24998182.2585,479
27 Sep 2017181.5+2.25+1.26%177.2518286,763
26 Sep 2017179.24998-2.75-1.51%179.2499818279,199
25 Sep 2017182+3.25+1.82%179.99998182111,873
22 Sep 2017178.75+1.50+0.85%176.25182117,597
21 Sep 2017177.25+1.75+1.00%175.5181.5150,378
20 Sep 2017175.5-2.75-1.54%175.5182117,939
19 Sep 2017178.25-1.75-0.97%176182138,595
18 Sep 2017179.99998+3.25+1.84%177.5182200,598
Download more ITE Group Historical Data

ITE Group (ITE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week175.25186175.25182.942898k380k250k7.54.28%
1 Month181.25186171181.170879k1M227k1.50.83%
3 Months163.75190.5156176.882524k1M173k1911.60%
6 Months169190.5148166.530424k5M296k13.758.14%
1 Year152.75190.5127.5159.246119k9M427k3019.64%
3 Years178.5204.75125156.38245k11M387k4.252.38%
5 Years199.2323125195.41331k11M470k-16.45-8.26%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20171018 23:55:52