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
  +0.20p +0.27% 74.00p 73.90p 74.10p 74.90p 72.30p 73.00p 717,202 15:03:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 153.6 -3.2 -3.1 - 548.80

ITE (ITE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Sep 201873.8-1.90-2.51%73.876.3371,747
17 Sep 201875.7-2.30-2.95%75.778.4256,935
14 Sep 201878-1.00-1.27%76.979.2367,073
13 Sep 2018790.000.00%78.580.2124,228
12 Sep 201879+1.30+1.67%76.8811,328,713
11 Sep 201877.7-0.50-0.64%77.685130,781
10 Sep 201878.2-2.90-3.58%78.281.6185,799
07 Sep 201881.1-1.60-1.93%79.983.1328,363
06 Sep 201882.7+0.30+0.36%81.284.5321,415
05 Sep 201882.4-0.60-0.72%81.585.6361,029
04 Sep 201883-0.20-0.24%82.385185,604
03 Sep 201883.2-0.50-0.60%82.784210,082
31 Aug 201883.7+0.70+0.84%82.885584,211
30 Aug 2018830.000.00%80.8851,581,763
29 Aug 2018830.000.00%82.283.5275,630
28 Aug 201883+0.90+1.10%8284259,687
24 Aug 201882.1-0.30-0.36%82.184328,866
23 Aug 201882.4+0.90+1.10%81.8832,081,691
22 Aug 201881.5+0.50+0.62%8081.6145,079
21 Aug 201881-1.10-1.34%8082.8172,813
20 Aug 201882.1+0.20+0.24%81.783.5238,326
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 Week818172.377.7144124k1M490k-7-8.64%
1 Month8085.672.381.2207124k2M496k-6-7.50%
3 Months80.393.167.281.3231124k14M877k-6.3-7.85%
6 Months163.4168.467.299.620128k14M605k-89.4-54.71%
1 Year181.2519767.2122.553127k14M432k-107.25-59.17%
3 Years14119767.2141.31945k14M413k-67-47.52%
5 Years276.132367.2175.62071k14M497k-202.1-73.20%
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:20180919 14:35:21