Itim Group PLC

ITIM
🏛️ 英国 →
62.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 58.50 63.00 60.00 62.00 0.0M
2025-09-25 55.00 58.05 57.00 58.50 0.0M
2025-09-24 54.00 57.00 53.00 55.00 0.0M
2025-09-23 54.00 54.80 54.80 54.00 0.0M
2025-09-22 54.00 54.00 54.00 54.00 0.0M
2025-09-19 54.00 54.80 54.80 54.00 0.0M
2025-09-18 54.00 55.00 52.00 54.00 0.0M
2025-09-17 52.50 56.00 53.00 54.00 0.0M
2025-09-16 50.50 55.00 54.00 52.50 0.0M
2025-09-15 50.50 50.50 50.50 50.50 0.0M
2025-09-12 49.50 54.00 49.10 50.50 0.0M
2025-09-11 50.50 49.10 49.10 50.50 0.0M
2025-09-10 50.50 50.50 50.50 50.50 0.0M
2025-09-09 50.50 50.50 50.50 50.50 0.0M
2025-09-08 50.50 50.50 50.50 50.50 0.0M
2025-09-05 50.50 50.50 50.50 50.50 0.0M
2025-09-04 50.50 50.50 50.50 50.50 0.0M
2025-09-03 50.50 50.50 50.50 50.50 0.0M
2025-09-02 50.50 50.50 50.50 50.50 0.0M
2025-09-01 50.50 50.50 50.50 50.50 0.0M
2025-08-29 50.50 50.50 50.50 50.50 0.0M
2025-08-28 50.50 50.50 50.50 50.50 0.0M
2025-08-27 50.50 50.50 50.50 50.50 0.0M
2025-08-26 50.50 54.00 54.00 50.50 0.0M
2025-08-22 50.50 49.10 49.10 50.50 0.0M
2025-08-21 50.50 50.50 50.50 50.50 0.0M
2025-08-20 50.50 50.50 50.50 50.50 0.0M
2025-08-19 50.50 54.00 47.00 50.50 0.0M
2025-08-18 50.50 50.50 50.50 50.50 0.0M
2025-08-15 50.50 50.50 50.50 50.50 0.0M
2025-08-14 50.50 47.55 46.00 50.50 0.0M
2025-08-13 50.50 50.50 50.50 50.50 0.0M
2025-08-12 50.50 50.50 50.50 50.50 0.0M
2025-08-11 50.50 50.50 50.50 50.50 0.0M
2025-08-08 50.50 54.00 50.00 50.50 0.0M
2025-08-07 50.50 54.00 47.00 50.50 0.0M
2025-08-06 50.50 50.50 50.50 50.50 0.0M
2025-08-05 50.50 54.00 54.00 50.50 0.0M
2025-08-04 50.50 54.00 47.00 50.50 0.0M
2025-08-03 50.50 50.50 50.50 50.50 0.0M
2025-08-01 50.50 50.50 50.50 50.50 0.0M
2025-07-31 49.50 51.80 48.75 50.50 0.0M
2025-07-30 49.50 52.00 47.00 49.50 0.0M
2025-07-29 49.50 52.00 52.00 49.50 0.0M
2025-07-28 49.50 49.50 49.50 49.50 0.0M
2025-07-27 49.50 49.50 49.50 49.50 0.0M
2025-07-25 49.50 49.50 49.50 49.50 0.0M
2025-07-24 49.50 49.50 49.50 49.50 0.0M
2025-07-23 49.50 49.50 49.50 49.50 0.0M
2025-07-22 49.50 52.00 52.00 49.50 0.0M
2025-07-21 50.50 52.00 47.00 49.50 0.0M
2025-07-18 49.50 52.00 48.25 49.50 0.0M
2025-07-17 49.50 48.25 48.25 49.50 0.0M
2025-07-16 49.50 52.00 52.00 49.50 0.0M
2025-07-15 49.50 52.00 51.80 49.50 0.0M
2025-07-14 49.50 50.00 50.00 49.50 0.0M
2025-07-11 48.50 52.00 47.95 49.50 0.0M
2025-07-10 49.50 49.50 49.50 49.50 0.0M
2025-07-09 48.50 52.00 50.00 49.50 1.0M
2025-07-08 48.50 45.25 45.25 48.50 0.0M
2025-07-07 48.50 51.00 51.00 48.50 0.0M
2025-07-04 48.50 52.00 52.00 48.50 0.0M
2025-07-03 48.50 48.50 48.50 48.50 0.0M
2025-07-02 48.50 45.14 45.14 48.50 0.0M
2025-07-01 48.50 52.00 52.00 48.50 0.0M
2025-06-30 48.50 52.00 45.14 48.50 0.0M
2025-06-27 48.50 48.50 48.50 48.50 0.0M
2025-06-26 48.50 52.00 51.00 48.50 0.0M
2025-06-25 48.50 52.00 45.00 48.50 0.0M
2025-06-24 48.50 48.50 48.50 48.50 0.0M
2025-06-23 48.50 48.50 48.50 48.50 0.0M
2025-06-20 48.50 52.00 45.00 48.50 0.0M
2025-06-19 48.50 45.25 45.25 48.50 0.0M
2025-06-18 48.50 48.50 48.50 48.50 0.0M
2025-06-17 48.50 52.00 52.00 48.50 0.0M
2025-06-16 0.49 0.53 0.45 0.49 0.0M
2025-06-13 49.25 46.50 46.50 49.25 0.0M
2025-06-12 49.25 46.00 46.00 49.25 0.0M
2025-06-11 49.25 52.50 52.50 49.25 0.0M
2025-06-10 49.25 52.50 46.13 49.25 0.0M
2025-06-09 49.25 49.25 49.25 49.25 0.0M
2025-06-06 49.25 49.25 49.25 49.25 0.0M
2025-06-05 49.25 51.99 51.99 49.25 0.0M
2025-06-04 49.25 49.25 49.25 49.25 0.0M
2025-06-03 49.25 46.13 46.13 49.25 0.0M
2025-06-02 49.25 46.13 46.13 49.25 0.0M
2025-05-30 48.50 52.00 46.00 49.25 0.0M
2025-05-29 48.50 52.00 50.60 48.50 0.0M
2025-05-28 48.50 48.50 48.50 48.50 0.0M
2025-05-27 48.50 48.50 48.50 48.50 0.0M
2025-05-23 48.50 45.50 45.50 48.50 0.0M
2025-05-22 50.50 52.50 47.00 48.50 0.0M
2025-05-21 49.75 49.75 49.75 49.75 0.0M
2025-05-20 49.75 49.75 49.75 49.75 0.0M
2025-05-19 49.75 49.75 49.75 49.75 0.0M
2025-05-16 48.50 52.23 45.60 49.75 0.0M
2025-05-15 48.50 52.00 52.00 48.50 0.0M
2025-05-14 48.50 52.00 45.60 48.50 0.0M
2025-05-13 58.50 62.00 44.00 48.50 0.1M
2025-05-12 56.00 52.30 52.30 56.00 0.0M
2025-05-09 56.00 56.00 56.00 56.00 0.0M
2025-05-08 56.00 58.00 58.00 56.00 0.0M
2025-05-07 56.00 56.00 56.00 56.00 0.0M
2025-05-06 57.50 55.00 52.00 56.00 0.0M
2025-05-02 50.00 60.00 47.00 57.50 0.1M
2025-05-01 50.00 53.00 51.00 50.00 0.0M
2025-04-30 50.00 51.00 51.00 50.00 0.0M
2025-04-29 52.50 56.00 49.85 56.00 0.0M
2025-04-28 52.50 54.50 51.25 52.50 0.0M
2025-04-25 52.50 53.50 50.00 52.50 0.0M
2025-04-24 52.50 54.50 53.70 52.50 0.0M
2025-04-23 48.00 53.70 49.80 52.50 0.0M
2025-04-22 48.00 48.00 48.00 48.00 0.0M
2025-04-17 48.00 48.00 48.00 48.00 0.0M
2025-04-16 48.00 48.00 48.00 48.00 0.0M
2025-04-15 48.00 48.00 48.00 48.00 0.0M
2025-04-14 48.00 48.00 48.00 48.00 0.0M
2025-04-11 48.00 49.00 49.00 48.00 0.0M
2025-04-10 47.00 49.00 48.00 48.00 0.0M
2025-04-09 49.50 53.00 46.00 47.00 0.0M
2025-04-08 49.50 46.15 45.40 49.50 0.0M
2025-04-07 49.50 49.50 49.50 49.50 0.0M
2025-04-04 50.00 50.00 46.10 49.50 0.6M
2025-04-03 52.50 53.00 50.00 50.00 0.0M
2025-04-02 47.00 52.76 47.40 53.00 0.0M
2025-04-01 47.00 47.00 47.00 47.00 0.0M
2025-03-31 47.00 47.00 47.00 47.00 0.0M
2025-03-28 51.00 55.00 45.00 47.00 0.1M
2025-03-27 51.00 47.50 47.00 51.00 0.0M
2025-03-26 51.00 51.00 51.00 51.00 0.0M
2025-03-25 50.00 47.16 47.16 51.00 0.0M
2025-03-24 50.00 50.00 50.00 50.00 0.0M
2025-03-21 50.00 50.00 50.00 50.00 0.0M
2025-03-20 50.50 50.50 50.50 50.50 0.0M
2025-03-19 51.00 47.10 47.10 50.50 0.0M
2025-03-18 51.00 55.00 55.00 51.00 0.0M
2025-03-17 51.00 49.80 47.10 51.00 0.0M
2025-03-14 54.00 53.00 47.10 51.00 0.0M
2025-03-13 58.00 56.25 55.00 54.00 0.0M
2025-03-12 58.00 58.50 56.00 58.00 0.0M
2025-03-11 58.00 58.00 58.00 58.00 0.0M
2025-03-10 58.00 56.00 56.00 58.00 0.0M
2025-03-07 59.50 60.00 56.00 58.00 0.0M
2025-03-06 59.50 61.35 57.60 59.50 0.0M
2025-03-05 59.50 62.00 57.50 59.50 0.0M
2025-03-04 56.00 66.00 52.00 59.50 0.1M
2025-03-03 55.00 58.00 54.07 55.00 0.1M
2025-02-28 48.50 61.65 50.00 55.00 0.2M
2025-02-27 45.50 50.00 42.36 48.50 0.4M
2025-02-26 41.00 42.00 41.20 41.00 0.0M
2025-02-25 41.00 42.00 40.00 41.00 0.0M
2025-02-24 41.00 41.00 41.00 41.00 0.0M
2025-02-21 41.00 40.00 40.00 41.00 0.0M
2025-02-20 41.50 42.25 40.00 41.00 0.0M
2025-02-19 41.50 41.50 41.50 41.50 0.0M
2025-02-18 41.50 41.50 41.50 41.50 0.0M
2025-02-17 41.50 39.20 39.20 41.50 0.0M
2025-02-14 41.50 41.50 41.50 41.50 0.0M
2025-02-13 41.50 41.50 41.50 41.50 0.0M
2025-02-12 42.00 40.11 40.00 41.50 0.0M
2025-02-11 41.00 44.00 40.00 44.00 0.0M
2025-02-10 41.00 40.50 40.00 40.00 0.1M
2025-02-07 41.00 41.00 41.00 41.00 0.0M
2025-02-06 41.00 41.00 41.00 41.00 0.0M
2025-02-05 41.00 41.50 41.50 41.00 0.0M
2025-02-04 41.00 41.00 41.00 41.00 0.0M
2025-02-03 41.00 41.00 41.00 41.00 0.0M
2025-01-31 41.00 42.00 40.00 41.00 0.0M
2025-01-30 41.00 41.50 40.00 40.00 0.0M
2025-01-29 41.00 41.00 41.00 41.00 0.0M
2025-01-28 41.00 41.50 41.50 41.00 0.0M
2025-01-27 41.00 40.66 40.00 41.00 0.1M
2025-01-24 41.00 41.00 41.00 41.00 0.0M
2025-01-23 41.00 42.00 40.00 41.00 0.0M
2025-01-22 41.00 41.00 41.00 41.00 0.0M
2025-01-21 41.00 40.34 40.34 41.00 0.0M
2025-01-20 41.00 41.00 41.00 41.00 0.0M
2025-01-17 41.00 41.00 40.00 41.00 0.1M
2025-01-16 43.00 43.00 41.00 41.00 0.0M
2025-01-15 43.00 43.00 43.00 43.00 0.0M
2025-01-14 43.50 46.00 41.00 43.50 0.0M
2025-01-13 43.50 43.50 43.50 43.50 0.0M
2025-01-10 43.50 43.50 43.50 43.50 0.0M
2025-01-09 45.00 47.00 43.00 43.50 0.0M
2025-01-08 45.00 45.00 45.00 45.00 0.0M
2025-01-07 40.50 44.00 42.00 45.00 0.0M
2025-01-06 40.50 40.50 40.50 40.50 0.0M
2025-01-03 40.50 40.50 40.50 40.50 0.0M
2025-01-02 40.50 40.50 40.50 40.50 0.0M