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:  
176.25p
on 28-04-2017 at 15:57:11
Change:   1.25p rise 0.71 %
Buy:   177.00p
Sell:   176.50p
   
ITE Group (ITE, ITE.L, LON:ITE) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 437 at 176.25p Days Range: 174.78 - 177.25p
Day's Volume: 17,795 52wk Range: 133.00 - 177.50p
Last Close: 175.00p Market Capitalisation:* £ 468.83 m
Open: 176.00p VWAP: 176.02p
ISIN: GB0002520509 Shares in Issue: 266.00 m
Sector:  Media    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell437176.25p1653807972917295Automated Trade15:55:02 - 28/04
Sell661177.00p1653807972903166Automated Trade14:10:54 - 28/04
Sell1019177.00p1653807972903073Automated Trade14:09:58 - 28/04
Sell175177.25p1653807972896331Automated Trade12:38:23 - 28/04
Buy504177.25p1653807972882127Automated Trade09:12:23 - 28/04
Buy81176.00p1653807972879403Automated Trade08:31:41 - 28/04
Time period :  to     Frequency :    
Date Open High Low Close Volume
28 Apr 2017 (Fri) 176.00 177.25 174.78 175.00 17,795
27 Apr 2017 (Thu) 177.25 178.75 175.00 175.00 97,791
26 Apr 2017 (Wed) 170.00 179.50 168.00 177.50 256,546
25 Apr 2017 (Tue) 166.00 169.75 166.00 167.25 63,377
24 Apr 2017 (Mon) 170.00 170.00 167.50 168.25 77,525
21 Apr 2017 (Fri) 167.00 170.00 165.00 167.75 120,881
20 Apr 2017 (Thu) 171.25 173.75 168.75 169.25 2,123,104
19 Apr 2017 (Wed) 169.00 172.25 169.00 171.75 145,268
18 Apr 2017 (Tue) 169.00 172.75 169.00 171.25 89,549
17 Apr 2017 (Mon) 175.00 175.00 169.50 171.25 379,331
14 Apr 2017 (Fri) 175.00 175.00 169.50 171.25 379,331
13 Apr 2017 (Thu) 175.00 175.00 169.50 171.25 379,331
12 Apr 2017 (Wed) 169.00 171.50 168.51 171.50 265,822
11 Apr 2017 (Tue) 176.00 176.00 169.75 169.75 1,269,702
10 Apr 2017 (Mon) 173.00 177.15 170.00 170.00 223,326
7 Apr 2017 (Fri) 170.50 178.75 170.50 175.75 110,118
6 Apr 2017 (Thu) 179.00 179.00 174.50 176.50 85,941
5 Apr 2017 (Wed) 179.00 179.00 175.25 175.50 359,357
4 Apr 2017 (Tue) 165.00 179.00 163.54 175.75 173,955
3 Apr 2017 (Mon) 161.00 162.25 158.89 162.25 109,321
31 Mar 2017 (Fri) 154.25 161.00 153.50 161.00 8,948,078
30 Mar 2017 (Thu) 154.25 156.29 154.25 155.00 61,699

FTSE 100 Latest

ValueChange
7,203.9433.23  % fall
 

SSL