Share Name Share Symbol Market Type Share ISIN Share Description
ITV Plc LSE:ITV London Ordinary Share GB0033986497 ORD 10P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +1.10p +0.55% 199.30p 199.20p 199.30p 200.10p 197.40p 198.60p 5,680,941 14:17:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 3,064.0 553.0 11.2 17.8 8,022.64

ITV (ITV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 May 2017198.19999+0.20+0.10%197.89999198.8999912,156,881
22 May 2017198+2.00+1.02%195.69999198.614,363,972
19 May 2017195.99998+4.00+2.08%192.20001196.5999931,107,481
18 May 2017192+0.70+0.37%189.5192.513,897,680
17 May 2017191.29998-1.40-0.73%190.89999193.617,649,104
16 May 2017192.70001+0.20+0.10%190.6193.519,043,877
15 May 2017192.5+0.30+0.16%187.4192.515,127,810
12 May 2017192.20001+3.20+1.69%186.19999192.2000121,554,994
11 May 2017189.00001-7.20-3.67%188.9196.433,564,476
10 May 2017196.19999-4.60-2.29%195.4201.6999939,399,818
09 May 2017200.80.000.00%200.5204.6999917,873,116
08 May 2017200.8-1.00-0.50%193.69999204.1999924,130,650
05 May 2017201.8-5.40-2.61%201.8208.625,170,593
04 May 2017207.20001-0.60-0.29%206.5209.325,004,395
03 May 2017207.79998-3.70-1.75%205.00001211.417,718,872
02 May 2017211.49998+1.50+0.71%209.3212.39,493,879
28 Apr 2017210-0.50-0.24%209.20001211.4999815,733,850
27 Apr 2017210.5-8.90-4.06%209211.9999814,459,630
26 Apr 2017219.4-0.20-0.09%216.70001219.6999915,210,025
25 Apr 2017219.59999+0.40+0.18%217.6219.918,757,422
24 Apr 2017219.19999+2.70+1.25%218.19999220.0000113,338,644
Download more ITV Plc Historical Data

ITV Plc (ITV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week192.1200.1189.50.000012M31M18M7.23.75%
1 Month219.7219.7186.20.00009M39M20M-20.4-9.29%
3 Months205221.7186.20.00006M39M17M-5.7-2.78%
6 Months166.3221.71650.00003M57M17M3319.84%
1 Year219221.71410.00003M108M18M-19.7-9.00%
3 Years182.3281.91410.0000380k108M15M179.33%
5 Years78.45281.968.550.0000380k108M14M120.85154.05%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:35 V: D:20170524 13:37:44