ITE Group Share Price (ITE) - Buy ITE Shares

View your Watch List Add ITE to your Watch List
Time period:    Moving average:     Compare to: 
ITE Group (ITE) share price history chart
Current Price:  
226.30p
on 03-02-2012 at 16:35:29
Change:   3.70p fall 1.61 %
Buy:   226.80p
Sell:   225.90p
   
Buy or Sell
ITE Group (ITE, ITE.L, LON:ITE) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 107,789 at 226.30p Days Range: 222.20 - 231.21p
Day's Volume: 271,079 52wk Range: 157.70 - 258.20p
Last Close: 226.30p Market Capitalisation:* £ 563.49 m
Open: 227.50p VWAP: 226.30p
ISIN: GB0002520509 Shares in Issue: 249.00 m
Sector:  Media    Listed in:  FTSE All Share, FTSE 250, FTSE 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy107789226.30p471927416195472Uncrossing Trade16:35:29 - 03/02
Sell79225.10p471927416191561Automated Trade16:29:49 - 03/02
Sell29225.10p471927416191542Automated Trade16:29:45 - 03/02
Sell50225.40p471927416191496Automated Trade16:29:39 - 03/02
Buy819226.50p471927416191465Automated Trade16:29:35 - 03/02
Buy209226.50p471927416191400Automated Trade16:29:28 - 03/02
Time period :  to     Frequency :    
Date Open High Low Close Volume
3 Feb 2012 (Fri) 227.50 231.21 222.20 226.30 271,079
2 Feb 2012 (Thu) 207.90 234.30 206.10 230.00 548,179
1 Feb 2012 (Wed) 206.50 211.91 205.00 206.90 308,011
31 Jan 2012 (Tue) 204.90 209.40 203.00 204.70 361,627
30 Jan 2012 (Mon) 208.70 208.70 202.70 204.80 444,127
27 Jan 2012 (Fri) 212.00 213.00 209.00 209.00 233,157
26 Jan 2012 (Thu) 215.00 216.63 211.90 211.90 450,940
25 Jan 2012 (Wed) 213.80 217.40 211.00 211.90 135,154
24 Jan 2012 (Tue) 224.20 224.20 210.40 212.30 156,968
23 Jan 2012 (Mon) 216.80 221.90 216.46 219.00 91,887
20 Jan 2012 (Fri) 220.00 220.00 216.40 216.90 83,148
19 Jan 2012 (Thu) 213.80 222.70 213.80 216.20 209,889
18 Jan 2012 (Wed) 209.20 215.60 209.20 215.60 148,273
17 Jan 2012 (Tue) 215.00 215.00 210.00 210.50 103,308
16 Jan 2012 (Mon) 207.10 213.60 204.00 213.60 201,284
13 Jan 2012 (Fri) 204.00 206.70 197.05 206.70 62,097
12 Jan 2012 (Thu) 204.90 206.50 199.35 201.60 232,775
11 Jan 2012 (Wed) 206.60 208.70 201.54 204.00 178,156
10 Jan 2012 (Tue) 208.00 208.00 205.50 205.70 155,995
9 Jan 2012 (Mon) 207.00 207.20 203.40 206.50 160,127
6 Jan 2012 (Fri) 202.10 206.40 201.80 205.60 251,354
5 Jan 2012 (Thu) 199.40 203.50 197.80 201.00 243,522

FTSE 100 Latest

ValueChange
5,901.07105.00  % rise