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
  -1.70p -0.84% 201.60p 201.50p 201.60p 204.80p 200.00p 204.20p 11,819,305.00 15:04:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 2,972.0 641.0 12.4 16.3 8,115.22

ITV (ITV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Feb 2017203.3+0.20+0.10%201.6205.0999915,841,085
20 Feb 2017203.09999-2.40-1.17%201.720713,103,153
17 Feb 2017205.5-2.60-1.25%204.00002208.621,389,679
16 Feb 2017208.1-1.20-0.57%208.1212.5000212,426,708
15 Feb 2017209.3-0.10-0.05%208.9211.4000116,178,010
14 Feb 2017209.4+0.60+0.29%207.20001211.211,240,269
13 Feb 2017208.79999-0.20-0.10%208.79999210.599998,025,631
10 Feb 2017209-0.60-0.29%208.4211.711,268,223
09 Feb 2017209.6+3.50+1.70%205.8209.913,827,776
08 Feb 2017206.1+2.60+1.28%202.4206.7999912,856,576
07 Feb 2017203.49998+0.70+0.35%201.1205.4000118,250,411
06 Feb 2017202.8-2.70-1.31%202.1206.513,434,842
03 Feb 2017205.5+4.00+1.99%203.2207.922,934,544
02 Feb 2017201.5-0.80-0.40%200.70001202.5999913,695,640
01 Feb 2017202.3-0.90-0.44%201.3204.4000116,121,405
31 Jan 2017203.2-2.80-1.36%203.2206.916,995,058
30 Jan 2017206+1.30+0.64%202.1208.611,473,510
27 Jan 2017204.7-0.30-0.15%201.7206.625,637,626
26 Jan 2017205.00002+0.40+0.20%204.40001207.2000115,042,909
25 Jan 2017204.59999-4.70-2.25%204.59999211.324,293,689
24 Jan 2017209.3+8.00+3.97%197.6216.956,832,569
23 Jan 2017201.3-0.20-0.10%199.9202.89,047,496
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 Week210.10212.50200.000.000012M21M16M-8.50-4.05%
1 Month210.90212.50200.000.00008M26M16M-9.30-4.41%
3 Months171.30216.90165.000.00003M57M18M30.3017.69%
6 Months195.60216.90161.000.00003M57M18M6.003.07%
1 Year248.20255.30141.000.00003M108M18M-46.60-18.78%
3 Years206.00281.90141.000.0000380k108M15M-4.40-2.14%
5 Years85.80281.9068.550.0000380k108M14M115.80134.97%
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:42 V: D:20170222 15:20:13