LSE - Delayed Quote GBp
Itim Group Plc (ITIM.L)
47.00
-9.00
(-16.07%)
As of 2:35:16 PM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 13, 2025 | 60.95 | 62.00 | 44.00 | 47.00 | 47.00 | 85,101 |
| May 12, 2025 | 56.00 | 52.30 | 52.30 | 56.00 | 56.00 | 2,147 |
| May 9, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| May 8, 2025 | 56.00 | 58.00 | 58.00 | 56.00 | 56.00 | 1,190 |
| May 7, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| May 6, 2025 | 57.50 | 55.00 | 52.00 | 56.00 | 56.00 | 8,501 |
| May 2, 2025 | 50.00 | 60.00 | 47.00 | 57.50 | 57.50 | 83,721 |
| May 1, 2025 | 50.00 | 53.00 | 51.00 | 50.00 | 50.00 | 9,431 |
| Apr 30, 2025 | 50.00 | 51.00 | 51.00 | 50.00 | 50.00 | 80 |
| Apr 29, 2025 | 52.50 | 56.00 | 49.85 | 56.00 | 56.00 | 32,317 |
| Apr 28, 2025 | 52.50 | 54.50 | 51.25 | 52.50 | 52.50 | 7,066 |
| Apr 25, 2025 | 52.50 | 53.50 | 50.00 | 52.50 | 52.50 | 75 |
| Apr 24, 2025 | 52.50 | 54.50 | 53.70 | 52.50 | 52.50 | 4,435 |
| Apr 23, 2025 | 48.00 | 53.70 | 49.80 | 52.50 | 52.50 | 10,351 |
| Apr 22, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 4,074 |
| Apr 17, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Apr 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Apr 15, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Apr 14, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Apr 11, 2025 | 48.00 | 49.00 | 49.00 | 48.00 | 48.00 | 413 |
| Apr 10, 2025 | 47.00 | 49.00 | 48.00 | 48.00 | 48.00 | 23,274 |
| Apr 9, 2025 | 49.50 | 53.00 | 46.00 | 47.00 | 47.00 | 4,001 |
| Apr 8, 2025 | 49.50 | 46.15 | 45.40 | 49.50 | 49.50 | 5,163 |
| Apr 7, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| Apr 4, 2025 | 50.00 | 50.00 | 46.10 | 49.50 | 49.50 | 286,173 |
| Apr 3, 2025 | 52.50 | 53.00 | 50.00 | 50.00 | 50.00 | 35,841 |
| Apr 2, 2025 | 47.00 | 52.76 | 47.40 | 53.00 | 53.00 | 25,034 |
| Apr 1, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Mar 31, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Mar 28, 2025 | 51.00 | 55.00 | 45.00 | 47.00 | 47.00 | 49,756 |
| Mar 27, 2025 | 51.00 | 47.50 | 47.00 | 51.00 | 51.00 | 35,000 |
| Mar 26, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Mar 25, 2025 | 50.00 | 47.16 | 47.16 | 51.00 | 51.00 | 35 |
| Mar 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Mar 21, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Mar 20, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Mar 19, 2025 | 51.00 | 47.10 | 47.10 | 50.50 | 50.50 | 5,460 |
| Mar 18, 2025 | 51.00 | 55.00 | 55.00 | 51.00 | 51.00 | 2 |
| Mar 17, 2025 | 51.00 | 49.80 | 47.10 | 51.00 | 51.00 | 1,790 |
| Mar 14, 2025 | 54.00 | 53.00 | 47.10 | 51.00 | 51.00 | 16,131 |
| Mar 13, 2025 | 58.00 | 56.25 | 55.00 | 54.00 | 54.00 | 9,470 |
| Mar 12, 2025 | 58.00 | 58.50 | 56.00 | 58.00 | 58.00 | 9,668 |
| Mar 11, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Mar 10, 2025 | 58.00 | 56.00 | 56.00 | 58.00 | 58.00 | 2,863 |
| Mar 7, 2025 | 59.50 | 60.00 | 56.00 | 58.00 | 58.00 | 14,400 |
| Mar 6, 2025 | 59.50 | 61.35 | 57.60 | 59.50 | 59.50 | 13,123 |
| Mar 5, 2025 | 59.50 | 62.00 | 57.50 | 59.50 | 59.50 | 37,639 |
| Mar 4, 2025 | 56.00 | 66.00 | 52.00 | 59.50 | 59.50 | 82,840 |
| Mar 3, 2025 | 55.00 | 58.00 | 54.07 | 55.00 | 55.00 | 97,614 |
| Feb 28, 2025 | 48.50 | 61.65 | 50.00 | 55.00 | 55.00 | 194,808 |
| Feb 27, 2025 | 45.50 | 50.00 | 42.36 | 48.50 | 48.50 | 428,396 |
| Feb 26, 2025 | 41.00 | 42.00 | 41.20 | 41.00 | 41.00 | 14,442 |
| Feb 25, 2025 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 27 |
| Feb 24, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Feb 21, 2025 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | 338 |
| Feb 20, 2025 | 41.50 | 42.25 | 40.00 | 41.00 | 41.00 | 10,004 |
| Feb 19, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Feb 18, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Feb 17, 2025 | 41.50 | 39.20 | 39.20 | 41.50 | 41.50 | 19 |
| Feb 14, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Feb 13, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Feb 12, 2025 | 42.00 | 40.11 | 40.00 | 41.50 | 41.50 | 13,770 |
| Feb 11, 2025 | 41.00 | 44.00 | 40.00 | 44.00 | 44.00 | 45,016 |
| Feb 10, 2025 | 41.00 | 40.50 | 40.00 | 40.00 | 40.00 | 72,050 |
| Feb 7, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Feb 6, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Feb 5, 2025 | 41.00 | 41.50 | 41.50 | 41.00 | 41.00 | 6,000 |
| Feb 4, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Feb 3, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Jan 31, 2025 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 2 |
| Jan 30, 2025 | 41.00 | 41.50 | 40.00 | 40.00 | 40.00 | 10,458 |
| Jan 29, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Jan 28, 2025 | 41.00 | 41.50 | 41.50 | 41.00 | 41.00 | 10,815 |
| Jan 27, 2025 | 41.00 | 40.66 | 40.00 | 41.00 | 41.00 | 123,246 |
| Jan 24, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Jan 23, 2025 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 30 |
| Jan 22, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Jan 21, 2025 | 41.00 | 40.34 | 40.34 | 41.00 | 41.00 | 5,177 |
| Jan 20, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Jan 17, 2025 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 90,000 |
| Jan 16, 2025 | 43.00 | 43.00 | 41.00 | 41.00 | 41.00 | 25,816 |
| Jan 15, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Jan 14, 2025 | 43.50 | 46.00 | 41.00 | 43.50 | 43.50 | 19,029 |
| Jan 13, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| Jan 10, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| Jan 9, 2025 | 45.00 | 47.00 | 43.00 | 43.50 | 43.50 | 8,946 |
| Jan 8, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Jan 7, 2025 | 40.50 | 44.00 | 42.00 | 45.00 | 45.00 | 8,769 |
| Jan 6, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Jan 3, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Jan 2, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Dec 31, 2024 | 40.50 | 38.00 | 38.00 | 40.50 | 40.50 | 2 |
| Dec 30, 2024 | 40.50 | 43.00 | 43.00 | 40.50 | 40.50 | 20 |
| Dec 27, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Dec 24, 2024 | 40.50 | 43.00 | 38.00 | 40.50 | 40.50 | 36 |
| Dec 23, 2024 | 40.50 | 38.30 | 38.30 | 40.50 | 40.50 | 10,000 |
| Dec 20, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Dec 19, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Dec 18, 2024 | 40.50 | 43.00 | 38.00 | 40.50 | 40.50 | 10,048 |
| Dec 17, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Dec 16, 2024 | 40.50 | 38.30 | 38.30 | 40.50 | 40.50 | 5,000 |
| Dec 13, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Dec 12, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Dec 11, 2024 | 40.50 | 39.50 | 39.50 | 40.50 | 40.50 | 174,750 |
| Dec 10, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Dec 9, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Dec 6, 2024 | 40.50 | 44.00 | 42.45 | 42.00 | 42.00 | 11,762 |
| Dec 5, 2024 | 40.50 | 41.40 | 40.00 | 40.50 | 40.50 | 19 |
| Dec 4, 2024 | 42.00 | 40.00 | 38.00 | 40.50 | 40.50 | 90 |
| Dec 3, 2024 | 42.50 | 45.00 | 38.03 | 45.00 | 45.00 | 28,351 |
| Dec 2, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Nov 29, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Nov 28, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Nov 27, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| Nov 26, 2024 | 47.00 | 46.00 | 41.23 | 46.00 | 46.00 | 11,099 |
| Nov 25, 2024 | 51.00 | 47.00 | 47.00 | 47.00 | 47.00 | 14,002 |
| Nov 22, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Nov 21, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Nov 20, 2024 | 51.00 | 47.08 | 47.08 | 51.00 | 51.00 | 1,850 |
| Nov 19, 2024 | 51.00 | 47.08 | 47.08 | 51.00 | 51.00 | 998 |
| Nov 18, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Nov 15, 2024 | 51.10 | 53.05 | 53.05 | 51.00 | 51.00 | 3,951 |
| Nov 14, 2024 | 51.10 | 47.20 | 47.20 | 51.10 | 51.10 | 89 |
| Nov 13, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| Nov 12, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| Nov 11, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| Nov 8, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| Nov 7, 2024 | 51.10 | 47.28 | 47.28 | 51.10 | 51.10 | 200 |
| Nov 6, 2024 | 51.50 | 48.70 | 48.70 | 51.50 | 51.50 | 1,830 |
| Nov 5, 2024 | 51.50 | 49.84 | 49.84 | 51.50 | 51.50 | 404 |
| Nov 4, 2024 | 51.50 | 48.00 | 48.00 | 51.50 | 51.50 | 441 |
| Nov 1, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Oct 31, 2024 | 51.50 | 48.48 | 48.48 | 51.50 | 51.50 | 1,700 |
| Oct 30, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Oct 29, 2024 | 53.00 | 56.00 | 50.00 | 52.50 | 52.50 | 11,050 |
| Oct 28, 2024 | 53.00 | 50.60 | 50.60 | 53.00 | 53.00 | 400 |
| Oct 25, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Oct 24, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Oct 23, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Oct 22, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Oct 21, 2024 | 53.00 | 50.00 | 50.00 | 53.00 | 53.00 | 81 |
| Oct 18, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Oct 17, 2024 | 53.00 | 50.60 | 50.60 | 53.00 | 53.00 | 440 |
| Oct 16, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Oct 15, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Oct 14, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Oct 11, 2024 | 53.00 | 51.98 | 50.12 | 53.00 | 53.00 | 10,008 |
| Oct 10, 2024 | 53.00 | 56.00 | 55.00 | 53.00 | 53.00 | 1,008 |
| Oct 9, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Oct 8, 2024 | 53.00 | 50.00 | 50.00 | 53.00 | 53.00 | 9 |
| Oct 7, 2024 | 53.00 | 56.00 | 51.55 | 53.00 | 53.00 | 27,102 |
| Oct 4, 2024 | 53.00 | 56.00 | 50.00 | 53.00 | 53.00 | 116 |
| Oct 3, 2024 | 53.00 | 56.00 | 50.00 | 53.00 | 53.00 | 173 |
| Oct 2, 2024 | 53.00 | 57.94 | 50.33 | 53.00 | 53.00 | 9,170 |
| Oct 1, 2024 | 52.50 | 55.00 | 50.10 | 53.00 | 53.00 | 2,080 |
| Sep 30, 2024 | 47.00 | 55.00 | 48.00 | 52.50 | 52.50 | 17,721 |
| Sep 27, 2024 | 46.50 | 48.00 | 48.00 | 47.00 | 47.00 | 7,975 |
| Sep 26, 2024 | 46.50 | 48.00 | 47.10 | 46.50 | 46.50 | 2,503 |
| Sep 25, 2024 | 41.50 | 48.06 | 40.00 | 46.50 | 46.50 | 71,706 |
| Sep 24, 2024 | 38.00 | 48.00 | 40.10 | 41.50 | 41.50 | 86,498 |
| Sep 23, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Sep 20, 2024 | 35.00 | 33.08 | 33.08 | 35.00 | 35.00 | 6,500 |
| Sep 19, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Sep 18, 2024 | 35.00 | 33.00 | 33.00 | 35.00 | 35.00 | 9,366 |
| Sep 17, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Sep 16, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Sep 13, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Sep 12, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Sep 11, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Sep 10, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Sep 9, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Sep 6, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Sep 5, 2024 | 33.50 | 34.95 | 34.95 | 35.00 | 35.00 | 1,250 |
| Sep 4, 2024 | 34.00 | 34.96 | 34.96 | 34.00 | 34.00 | 7,134 |
| Sep 3, 2024 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | 14,288 |
| Sep 2, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Aug 30, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Aug 29, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Aug 28, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Aug 27, 2024 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | 10 |
| Aug 23, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Aug 22, 2024 | 34.00 | 33.00 | 33.00 | 34.00 | 34.00 | 21 |
| Aug 21, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Aug 20, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Aug 19, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Aug 16, 2024 | 36.50 | 33.75 | 32.25 | 34.00 | 34.00 | 34,700 |
| Aug 15, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Aug 14, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Aug 13, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Aug 12, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Aug 9, 2024 | 37.00 | 33.99 | 33.99 | 36.50 | 36.50 | 3,835 |
| Aug 8, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Aug 7, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Aug 6, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Aug 5, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Aug 2, 2024 | 37.00 | 34.00 | 34.00 | 37.00 | 37.00 | 4 |
| Aug 1, 2024 | 37.00 | 39.00 | 39.00 | 37.00 | 37.00 | 1 |
| Jul 31, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Jul 30, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Jul 29, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Jul 26, 2024 | 37.00 | 34.00 | 34.00 | 37.00 | 37.00 | 21 |
| Jul 25, 2024 | 37.00 | 39.40 | 39.40 | 37.00 | 37.00 | 253 |
| Jul 24, 2024 | 37.00 | 34.00 | 34.00 | 37.00 | 37.00 | 10 |
| Jul 23, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Jul 22, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Jul 19, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Jul 18, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Jul 17, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Jul 16, 2024 | 37.00 | 34.00 | 34.00 | 37.00 | 37.00 | 11 |
| Jul 15, 2024 | 37.00 | 34.00 | 34.00 | 37.00 | 37.00 | 4 |
| Jul 12, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Jul 11, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Jul 10, 2024 | 37.00 | 40.00 | 40.00 | 37.00 | 37.00 | 50 |
| Jul 9, 2024 | 37.00 | 34.00 | 34.00 | 37.00 | 37.00 | 31 |
| Jul 8, 2024 | 37.00 | 39.00 | 39.00 | 37.00 | 37.00 | 3,835 |
| Jul 5, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Jul 4, 2024 | 35.50 | 40.00 | 33.00 | 37.00 | 37.00 | 32,467 |
| Jul 3, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Jul 2, 2024 | 33.50 | 31.00 | 31.00 | 33.00 | 33.00 | 215 |
| Jul 1, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Jun 28, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Jun 27, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Jun 26, 2024 | 33.50 | 31.00 | 31.00 | 33.50 | 33.50 | 396 |
| Jun 25, 2024 | 33.50 | 36.00 | 31.00 | 33.50 | 33.50 | 14 |
| Jun 24, 2024 | 33.50 | 31.00 | 31.00 | 33.50 | 33.50 | 485 |
| Jun 21, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Jun 20, 2024 | 33.50 | 34.00 | 29.23 | 33.50 | 33.50 | 9,000 |
| Jun 19, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Jun 18, 2024 | 33.50 | 31.00 | 31.00 | 33.50 | 33.50 | 61 |
| Jun 17, 2024 | 33.50 | 34.75 | 34.75 | 33.50 | 33.50 | 270 |
| Jun 14, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Jun 13, 2024 | 33.50 | 36.00 | 36.00 | 33.50 | 33.50 | 6 |
| Jun 12, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Jun 11, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Jun 10, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Jun 7, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Jun 6, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Jun 5, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Jun 4, 2024 | 33.00 | 31.00 | 31.00 | 33.00 | 33.00 | 22 |
| Jun 3, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| May 31, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 20,000 |
| May 30, 2024 | 33.00 | 35.00 | 31.00 | 33.00 | 33.00 | 61 |
| May 29, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| May 28, 2024 | 33.00 | 35.80 | 33.20 | 33.00 | 33.00 | 1,452 |
| May 24, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 442 |
| May 23, 2024 | 34.50 | 35.00 | 32.00 | 33.00 | 33.00 | 4,874 |
| May 22, 2024 | 36.50 | 36.00 | 28.00 | 34.50 | 34.50 | 29,648 |
| May 21, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| May 20, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| May 17, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| May 16, 2024 | 37.50 | 38.00 | 36.80 | 36.50 | 36.50 | 6,561 |
| May 15, 2024 | 36.50 | 41.00 | 35.00 | 37.50 | 37.50 | 29,169 |
| May 14, 2024 | 35.00 | 36.50 | 36.50 | 35.00 | 35.00 | 7,000 |
| May 13, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
Related Tickers
RNI.F Oxford Metrics plc
0.6550
0.00%
CRDL.L Cordel Group Plc
6.27
+1.19%
ELCO.L Eleco Plc
148.00
+3.14%
OMG.L Oxford Metrics plc
57.37
-0.75%
ATG.L Auction Technology Group plc
549.00
-1.79%
VMEO Vimeo, Inc.
4.7300
-1.46%
BIGC BigCommerce Holdings, Inc.
5.26
+0.29%
CRM Salesforce, Inc.
291.41
+0.90%
APP AppLovin Corporation
366.93
+5.47%
SOUN SoundHound AI, Inc.
11.13
+1.09%