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
  +1.80p +1.17% 156.20p 154.60p 155.60p 157.60p 149.80p 149.80p 302,310 16:35:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 153.6 -3.2 -3.1 - 421.24

ITE (ITE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Apr 2018156.19999+1.80+1.17%149.8157.6302,310
19 Apr 2018154.4+1.20+0.78%148.8154.464,706
18 Apr 2018153.19999-0.80-0.52%147154.19999773,295
17 Apr 2018154+11.40+7.99%142.8154.19999233,507
16 Apr 2018142.6-5.40-3.65%141147494,518
13 Apr 2018148-0.20-0.13%147.4150.484,945
12 Apr 2018148.19999+0.20+0.14%144148.6270,783
11 Apr 2018148-5.00-3.27%147153212,267
10 Apr 2018153-0.20-0.13%152.19999154178,675
09 Apr 2018153.19999-4.80-3.04%152.4156.6317,741
06 Apr 2018158-1.00-0.63%156.19999158.877,409
05 Apr 2018159+2.00+1.27%157.8160.890,454
04 Apr 2018157-0.40-0.25%148.19999159.6221,508
03 Apr 2018157.4+1.20+0.77%152163.468,230
29 Mar 2018156.19999-3.20-2.01%155.8160148,525
28 Mar 2018159.4-4.60-2.80%15916637,038
27 Mar 2018164+0.20+0.12%163.4166.439,846
26 Mar 2018163.8-2.60-1.56%161.4165.4100,470
23 Mar 2018166.4+1.60+0.97%160.19999168.4250,622
22 Mar 2018164.8-0.20-0.12%163.19999167.1999964,668
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 Week149.2157.6141149.917665k773k330k74.69%
1 Month160.2168.4141153.088337k773k204k-4-2.50%
3 Months172.6179.8141160.851627k2M240k-16.4-9.50%
6 Months185197141170.591027k2M260k-28.8-15.57%
1 Year167197141168.434524k5M270k-10.8-6.47%
3 Years194.25198125156.97235k11M359k-38.05-19.59%
5 Years259323125191.78491k11M467k-102.8-39.69%
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:41 V: D:20180422 14:26:45