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
2022-12-30 54.00 54.00 54.00 54.00 0.0M
2022-12-29 54.00 54.00 54.00 54.00 0.0M
2022-12-28 54.00 54.00 54.00 54.00 0.0M
2022-12-23 54.00 53.00 53.00 54.00 0.0M
2022-12-22 54.00 54.00 54.00 54.00 0.0M
2022-12-21 54.00 54.00 54.00 54.00 0.0M
2022-12-20 54.00 49.50 49.50 54.00 0.0M
2022-12-19 54.00 53.00 53.00 54.00 0.0M
2022-12-16 54.00 54.00 54.00 54.00 0.0M
2022-12-15 54.00 54.00 54.00 54.00 0.0M
2022-12-14 54.00 54.00 54.00 54.00 0.0M
2022-12-13 54.00 54.00 54.00 54.00 0.0M
2022-12-12 54.00 55.00 55.00 54.00 0.0M
2022-12-09 54.00 54.00 54.00 54.00 0.0M
2022-12-08 54.00 54.75 54.75 54.00 0.0M
2022-12-07 54.00 54.75 54.75 54.00 0.0M
2022-12-06 54.00 54.00 54.00 54.00 0.0M
2022-12-05 54.00 54.75 54.75 54.00 0.0M
2022-12-02 54.00 53.00 53.00 54.00 0.0M
2022-12-01 54.00 54.00 54.00 54.00 0.0M
2022-11-30 54.00 54.00 54.00 54.00 0.0M
2022-11-29 54.00 54.00 54.00 54.00 0.0M
2022-11-28 60.00 57.00 53.00 54.00 0.0M
2022-11-25 60.00 60.00 60.00 60.00 0.0M
2022-11-24 60.00 60.00 60.00 60.00 0.0M
2022-11-23 60.00 60.00 60.00 60.00 0.0M
2022-11-22 60.00 60.00 60.00 60.00 0.0M
2022-11-21 60.00 60.00 60.00 60.00 0.0M
2022-11-18 60.00 60.00 60.00 60.00 0.0M
2022-11-17 60.00 60.00 60.00 60.00 0.0M
2022-11-16 60.00 60.00 60.00 60.00 0.0M
2022-11-15 59.00 63.00 63.00 60.00 0.0M
2022-11-14 60.00 60.00 60.00 60.00 0.0M
2022-11-11 60.00 57.18 57.18 60.00 0.0M
2022-11-10 59.00 59.80 59.80 60.00 0.0M
2022-11-09 59.00 61.00 59.80 59.00 0.6M
2022-11-08 61.50 61.92 55.20 59.00 0.0M
2022-11-07 61.50 61.50 61.50 61.50 0.0M
2022-11-04 67.50 65.00 60.00 61.50 0.0M
2022-11-03 67.50 67.50 67.50 67.50 0.0M
2022-11-02 67.50 67.50 67.50 67.50 0.0M
2022-11-01 67.50 67.50 67.50 67.50 0.0M
2022-10-31 67.50 67.50 67.50 67.50 0.0M
2022-10-28 67.50 67.50 67.50 67.50 0.0M
2022-10-27 67.50 67.50 67.50 67.50 0.0M
2022-10-26 67.50 65.00 65.00 67.50 0.0M
2022-10-25 67.50 67.50 67.50 67.50 0.0M
2022-10-24 67.50 67.50 67.50 67.50 0.0M
2022-10-21 67.50 67.50 67.50 67.50 0.0M
2022-10-20 67.50 67.50 67.50 67.50 0.0M
2022-10-19 67.50 67.50 67.50 67.50 0.0M
2022-10-18 67.50 67.50 67.50 67.50 0.0M
2022-10-17 67.50 70.00 70.00 67.50 0.0M
2022-10-14 67.50 67.50 67.50 67.50 0.0M
2022-10-13 67.50 67.50 67.50 67.50 0.0M
2022-10-12 67.50 67.50 67.50 67.50 0.0M
2022-10-11 67.50 67.50 67.50 67.50 0.0M
2022-10-10 67.50 66.75 66.75 67.50 0.0M
2022-10-07 67.50 67.50 67.50 67.50 0.0M
2022-10-06 67.50 67.50 67.50 67.50 0.0M
2022-10-05 67.50 67.50 67.50 67.50 0.0M
2022-10-04 67.50 65.00 65.00 67.50 0.0M
2022-10-03 67.50 70.00 70.00 67.50 0.0M
2022-09-30 67.50 67.50 67.50 67.50 0.0M
2022-09-29 67.50 65.15 65.15 67.50 0.0M
2022-09-28 67.50 65.00 65.00 67.50 0.0M
2022-09-27 67.50 67.50 67.50 67.50 0.0M
2022-09-26 67.50 67.50 67.50 67.50 0.0M
2022-09-23 67.50 67.50 67.50 67.50 0.0M
2022-09-22 67.50 67.50 67.50 67.50 0.0M
2022-09-21 80.50 76.00 65.00 67.50 0.0M
2022-09-20 83.50 83.50 83.50 83.50 0.0M
2022-09-16 83.50 82.30 82.30 83.50 0.0M
2022-09-15 83.50 83.50 83.50 83.50 0.0M
2022-09-14 83.50 83.50 83.50 83.50 0.0M
2022-09-13 83.50 83.50 83.50 83.50 0.0M
2022-09-12 83.50 83.50 83.50 83.50 0.0M
2022-09-09 83.50 83.50 83.50 83.50 0.0M
2022-09-08 83.50 82.45 82.45 83.50 0.0M
2022-09-07 83.50 83.50 83.50 83.50 0.0M
2022-09-06 83.50 85.00 85.00 83.50 0.0M
2022-09-05 83.50 83.50 83.50 83.50 0.0M
2022-09-02 83.50 83.50 83.50 83.50 0.0M
2022-09-01 83.50 82.00 82.00 83.50 0.0M
2022-08-31 83.50 83.50 83.50 83.50 0.0M
2022-08-30 83.50 83.50 83.50 83.50 0.0M
2022-08-26 83.50 82.00 82.00 83.50 0.0M
2022-08-25 83.50 83.50 83.50 83.50 0.0M
2022-08-24 83.50 82.00 80.00 83.50 0.0M
2022-08-23 81.50 85.00 83.00 83.50 0.0M
2022-08-22 81.50 83.00 82.91 81.50 0.0M
2022-08-19 81.50 83.00 80.00 81.50 0.0M
2022-08-18 81.50 81.50 81.50 81.50 0.0M
2022-08-17 81.50 81.50 81.50 81.50 0.0M
2022-08-16 81.50 81.50 81.50 81.50 0.0M
2022-08-15 81.50 81.50 81.50 81.50 0.0M
2022-08-12 81.50 81.50 81.50 81.50 0.0M
2022-08-11 81.50 81.50 81.50 81.50 0.0M
2022-08-10 86.00 85.00 80.00 81.50 0.2M
2022-08-09 86.00 86.00 86.00 86.00 0.0M
2022-08-08 87.50 88.00 85.00 86.00 0.0M
2022-08-05 89.00 90.00 88.00 87.50 0.0M
2022-08-04 93.50 95.00 88.00 95.00 0.0M
2022-08-03 93.50 93.50 93.50 93.50 0.0M
2022-08-02 97.25 95.00 91.00 93.50 0.0M
2022-08-01 97.25 99.25 95.00 97.25 0.0M
2022-07-29 97.25 99.50 99.50 97.25 0.0M
2022-07-28 97.25 97.25 97.25 97.25 0.0M
2022-07-27 96.00 96.00 96.00 96.00 0.0M
2022-07-26 97.00 96.00 96.00 96.00 0.0M
2022-07-25 97.00 97.00 97.00 97.00 0.0M
2022-07-22 98.00 96.30 96.30 97.00 0.0M
2022-07-21 98.00 98.00 98.00 98.00 0.0M
2022-07-20 98.00 99.88 99.88 98.00 0.0M
2022-07-19 113.50 108.00 96.00 98.00 0.0M
2022-07-18 113.50 112.00 112.00 113.50 0.0M
2022-07-15 113.50 113.50 113.50 113.50 0.0M
2022-07-14 113.50 113.50 113.50 113.50 0.0M
2022-07-13 113.50 113.50 113.50 113.50 0.0M
2022-07-12 113.50 115.00 115.00 113.50 0.0M
2022-07-11 115.00 115.00 110.50 113.50 0.0M
2022-07-08 115.00 115.00 115.00 115.00 0.0M
2022-07-07 115.00 115.00 115.00 115.00 0.0M
2022-07-06 115.00 115.00 115.00 115.00 0.0M
2022-07-05 115.00 115.00 115.00 115.00 0.0M
2022-07-04 115.00 112.00 112.00 115.00 0.0M
2022-07-01 115.00 115.00 115.00 115.00 0.0M
2022-06-30 115.00 115.00 115.00 115.00 0.0M
2022-06-29 115.00 115.00 115.00 115.00 0.0M
2022-06-28 115.00 115.00 115.00 115.00 0.0M
2022-06-27 115.00 115.00 115.00 115.00 0.0M
2022-06-24 115.00 115.00 115.00 115.00 0.0M
2022-06-23 115.00 115.00 115.00 115.00 0.0M
2022-06-22 117.00 118.00 112.00 115.00 0.0M
2022-06-21 117.00 114.12 114.12 117.00 0.0M
2022-06-20 118.00 120.00 114.00 117.00 0.0M
2022-06-17 118.00 118.00 118.00 118.00 0.0M
2022-06-16 118.00 118.00 118.00 118.00 0.0M
2022-06-15 118.00 118.00 118.00 118.00 0.0M
2022-06-14 118.00 118.00 118.00 118.00 0.0M
2022-06-13 118.00 118.00 118.00 118.00 0.0M
2022-06-10 118.00 118.00 118.00 118.00 0.0M
2022-06-09 118.00 118.00 118.00 118.00 0.0M
2022-06-08 118.00 117.80 117.80 118.00 0.0M
2022-06-07 118.00 118.00 118.00 118.00 0.0M
2022-06-06 118.00 118.00 118.00 118.00 0.0M
2022-06-01 118.00 118.00 118.00 118.00 0.0M
2022-05-31 118.00 118.00 118.00 118.00 0.0M
2022-05-30 118.00 118.00 118.00 118.00 0.0M
2022-05-27 118.00 116.00 116.00 118.00 0.0M
2022-05-26 118.00 116.40 116.00 118.00 0.0M
2022-05-25 118.00 118.00 118.00 118.00 0.0M
2022-05-24 118.00 116.08 116.08 118.00 0.0M
2022-05-23 117.00 120.00 118.00 118.00 0.0M
2022-05-20 117.00 117.00 117.00 117.00 0.0M
2022-05-19 117.00 117.00 117.00 117.00 0.0M
2022-05-18 117.00 117.80 117.80 117.00 0.0M
2022-05-17 117.00 114.00 114.00 117.00 0.0M
2022-05-16 117.00 114.00 114.00 117.00 0.0M
2022-05-13 117.00 112.00 112.00 117.00 0.0M
2022-05-12 120.50 118.33 118.00 117.00 0.1M
2022-05-11 121.00 119.30 119.25 121.00 0.0M
2022-05-10 121.50 122.00 119.00 121.00 0.0M
2022-05-09 121.50 123.00 119.15 121.50 0.0M
2022-05-06 120.00 123.85 119.15 121.50 0.0M
2022-05-05 120.00 120.00 120.00 120.00 0.0M
2022-05-04 120.00 117.00 117.00 120.00 0.0M
2022-05-03 124.50 122.70 119.50 120.00 0.0M
2022-04-29 124.50 124.50 124.50 124.50 0.0M
2022-04-28 125.50 123.00 123.00 124.50 0.0M
2022-04-27 125.50 123.15 123.15 125.50 0.0M
2022-04-26 125.50 123.15 123.15 125.50 0.0M
2022-04-25 131.50 128.00 125.00 125.50 0.0M
2022-04-22 123.50 132.75 123.90 131.50 0.0M
2022-04-21 123.50 123.97 123.03 123.50 0.0M
2022-04-20 124.50 125.91 123.15 123.50 0.0M
2022-04-19 126.00 125.80 123.09 124.50 0.0M
2022-04-14 113.00 127.75 117.60 126.00 0.1M
2022-04-13 105.00 118.36 103.00 116.00 0.3M
2022-04-12 103.00 106.00 101.80 106.00 0.0M
2022-04-11 103.00 103.00 103.00 103.00 0.0M
2022-04-08 103.00 101.80 101.80 103.00 0.0M
2022-04-07 103.00 103.00 103.00 103.00 0.0M
2022-04-06 103.00 101.80 101.80 103.00 0.0M
2022-04-05 105.50 107.00 100.00 103.00 0.0M
2022-04-04 105.50 98.00 98.00 105.50 0.0M
2022-04-01 105.50 105.50 105.50 105.50 0.0M
2022-03-31 106.00 107.00 101.97 105.50 0.0M
2022-03-30 106.50 106.50 106.50 106.50 0.0M
2022-03-29 106.50 106.50 106.50 106.50 0.0M
2022-03-28 106.50 106.50 106.50 106.50 0.0M
2022-03-25 106.50 106.50 106.50 106.50 0.0M
2022-03-24 106.50 106.50 106.50 106.50 0.0M
2022-03-23 106.50 106.50 106.50 106.50 0.0M
2022-03-22 106.50 104.00 104.00 106.50 0.0M
2022-03-21 106.50 106.50 106.50 106.50 0.0M
2022-03-18 106.50 106.50 106.50 106.50 0.0M
2022-03-17 106.50 106.50 106.50 106.50 0.0M
2022-03-16 109.00 113.00 105.00 106.50 0.0M
2022-03-15 109.00 109.00 109.00 109.00 0.0M
2022-03-14 109.00 109.00 109.00 109.00 0.0M
2022-03-11 110.50 109.80 109.80 109.00 0.0M
2022-03-10 110.50 109.10 109.10 110.50 0.0M
2022-03-09 110.50 111.69 109.10 110.50 0.0M
2022-03-08 106.00 113.00 107.55 110.50 0.0M
2022-03-07 106.00 110.00 110.00 106.00 0.0M
2022-03-04 106.00 106.00 106.00 106.00 0.0M
2022-03-03 106.00 102.00 102.00 106.00 0.0M
2022-03-02 106.00 102.00 102.00 106.00 0.0M
2022-03-01 106.00 106.00 106.00 106.00 0.0M
2022-02-28 106.00 106.00 106.00 106.00 0.0M
2022-02-25 106.00 102.50 101.00 106.00 0.5M
2022-02-24 102.50 110.00 102.00 106.00 0.1M
2022-02-23 102.50 102.01 102.01 102.50 0.0M
2022-02-22 102.50 102.50 102.50 102.50 0.0M
2022-02-21 102.50 103.00 103.00 102.50 0.0M
2022-02-18 102.50 95.00 95.00 102.50 0.0M
2022-02-17 102.50 102.50 102.50 102.50 0.0M
2022-02-16 102.50 102.50 102.50 102.50 0.0M
2022-02-15 102.50 102.50 102.50 102.50 0.0M
2022-02-14 103.50 103.00 102.00 102.50 0.1M
2022-02-11 103.50 103.50 103.50 103.50 0.0M
2022-02-10 103.50 103.50 103.50 103.50 0.0M
2022-02-09 103.50 103.50 103.50 103.50 0.0M
2022-02-08 103.50 103.50 103.50 103.50 0.0M
2022-02-07 103.50 103.50 103.50 103.50 0.0M
2022-02-04 103.50 103.50 103.50 103.50 0.0M
2022-02-03 103.50 102.00 102.00 103.50 0.0M
2022-02-02 103.50 103.50 103.50 103.50 0.0M
2022-02-01 103.50 103.50 103.50 103.50 0.0M
2022-01-31 103.50 103.50 103.50 103.50 0.0M
2022-01-28 103.50 102.00 102.00 103.50 0.0M
2022-01-27 106.00 105.00 103.00 103.50 0.1M
2022-01-26 106.00 103.00 103.00 106.00 0.0M
2022-01-25 106.00 103.00 103.00 106.00 0.0M
2022-01-24 106.00 103.00 103.00 106.00 0.0M
2022-01-21 106.00 104.00 104.00 106.00 0.0M
2022-01-20 106.00 106.00 106.00 106.00 0.0M
2022-01-19 106.00 104.00 104.00 106.00 0.0M
2022-01-18 106.00 104.20 103.00 106.00 0.0M
2022-01-17 106.00 103.00 103.00 106.00 0.0M
2022-01-14 106.00 104.20 104.00 106.00 0.0M
2022-01-13 106.00 109.00 104.20 109.00 0.0M
2022-01-12 106.00 106.00 103.00 106.00 0.0M
2022-01-11 106.00 104.20 104.20 106.00 0.0M
2022-01-10 106.00 109.00 104.20 109.00 0.0M
2022-01-07 106.00 106.00 106.00 106.00 0.0M
2022-01-06 106.00 106.00 103.00 106.00 0.0M
2022-01-05 104.00 104.20 103.00 106.00 0.0M
2022-01-04 115.50 116.00 104.76 104.00 0.0M