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
  -0.25p -0.16% 159.75p 158.25p 159.00p 160.50p 157.75p 159.25p 56,579 16:35:29
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 134.4 -4.1 -3.6 - 430.18

ITE (ITE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Aug 2017160+3.50+2.24%15616076,497
18 Aug 2017156.5-3.00-1.88%156.2516093,559
17 Aug 2017159.5-0.25-0.16%157.25160.7561,414
16 Aug 2017159.75+1.50+0.95%156.5160.7562,366
15 Aug 2017158.25-8.50-5.10%158173.75320,534
14 Aug 2017166.75-3.25-1.91%16617672,615
11 Aug 2017170-3.25-1.88%165171154,405
10 Aug 2017173.25-4.00-2.26%171179.49998134,531
09 Aug 2017177.25-0.25-0.14%172.75001177.75208,131
08 Aug 2017177.5+3.50+2.01%167.25185.75198,671
07 Aug 2017174+3.00+1.75%169.7517570,953
04 Aug 2017171+2.50+1.48%168.517180,937
03 Aug 2017168.5-4.50-2.60%168.25173.25229,651
02 Aug 2017173.00001-2.50-1.42%171.25173.00001158,618
01 Aug 2017175.5-4.75-2.64%173.5181.25625,959
31 Jul 2017180.25001+2.00+1.12%175182199,571
28 Jul 2017178.25+13.25+8.03%164178.25298,528
27 Jul 2017165+5.00+3.13%162.25166.75234,104
26 Jul 2017160-3.25-1.99%160165171,092
25 Jul 2017163.25-1.00-0.61%161.75166.5163,058
24 Jul 2017164.25-1.50-0.90%161166.5254,106
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 Week173.75173.75156158.478661k321k123k-14-8.06%
1 Month166.25185.75156170.162461k626k181k-6.5-3.91%
3 Months165185.75148161.726436k2M284k-5.25-3.18%
6 Months163.5185.75148162.330330k9M406k-3.75-2.29%
1 Year174.75185.75127.5158.109919k9M431k-15-8.58%
3 Years200.5211.9125158.31511k11M417k-40.75-20.32%
5 Years198.8323125195.78641k11M474k-39.05-19.64%
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:20170822 16:58:42