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
  +1.00p +0.59% 171.00p 169.50p 170.75p 173.00p 165.25p 165.25p 428,171 16:35:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 153.6 -3.2 -3.1 - 460.47

ITE (ITE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Dec 2017171+1.00+0.59%165.25173.00001428,171
14 Dec 2017170-1.75-1.02%168.75173.00001105,884
13 Dec 2017171.75-3.25-1.86%171176.7580,870
12 Dec 2017175-1.25-0.71%172.75001176.5236,109
11 Dec 2017176.25-2.25-1.26%175178.51,109,827
08 Dec 2017178.5-0.75-0.42%176.75179.4999872,112
07 Dec 2017179.249980.000.00%178179.9999863,217
06 Dec 2017179.24998+0.50+0.28%176179.7499863,851
05 Dec 2017178.75+1.75+0.99%176.75179.99998311,698
04 Dec 2017177-4.00-2.21%176.5179.24998337,169
01 Dec 2017181.00001-3.00-1.63%176183.5177,947
30 Nov 2017184+7.00+3.95%175.75184717,235
29 Nov 2017177+2.00+1.14%175180.25001106,813
28 Nov 2017175-5.00-2.78%175181.75209,088
27 Nov 2017179.99998+1.00+0.56%179.2499818294,151
24 Nov 2017178.99998-0.75-0.42%177.25182380,867
23 Nov 2017179.74998-0.25-0.14%172.00001180.7500164,143
22 Nov 2017179.99998+7.00+4.05%174.25181.75183,314
21 Nov 2017173.00001-2.00-1.14%171.5176185,687
20 Nov 2017175-0.25-0.14%171.25184.2579,473
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 Week178.5179.5165.25175.528172k1M321k-7.5-4.20%
1 Month178.5184.25165.25177.950963k1M234k-7.5-4.20%
3 Months179.75197165.25181.165258k2M249k-8.75-4.87%
6 Months156.75197151173.435724k2M235k14.259.09%
1 Year159.75197145164.508319k9M376k11.257.04%
3 Years139204.75125157.24375k11M373k3223.02%
5 Years237.9323125195.02171k11M464k-66.9-28.12%
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:43 V: D:20171218 05:09:41