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
  -0.90p -0.44% 202.60p 202.60p 202.70p 204.70p 202.50p 204.50p 2,126,531.00 09:42:35
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 2,972.0 641.0 12.4 16.3 8,155.48

ITV (ITV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 2017203.5+0.90+0.44%197.8203.614,812,532
18 Jan 2017202.6-0.70-0.34%200.9204.412,862,192
17 Jan 2017203.3-0.90-0.44%201.9207.319,511,924
16 Jan 2017204.2-4.40-2.11%204209.316,716,184
13 Jan 2017208.6+5.60+2.76%205.2209.922,589,999
12 Jan 2017203-3.50-1.69%200.4206.714,772,929
11 Jan 2017206.5-0.70-0.34%204.8208.112,850,182
10 Jan 2017207.2-0.30-0.14%205.2208.919,201,710
09 Jan 2017207.5+2.00+0.97%204.7208.215,422,449
06 Jan 2017205.5+0.90+0.44%201.5205.614,969,445
05 Jan 2017204.6+3.20+1.59%198.8205.818,804,124
04 Jan 2017201.4-6.60-3.17%198.721024,863,720
03 Jan 2017208+1.60+0.78%204.9208.816,199,888
30 Dec 2016206.4+2.40+1.18%203.4206.45,667,258
29 Dec 2016204+1.20+0.59%201.520412,518,665
28 Dec 2016202.8-0.70-0.34%202.1203.811,743,834
23 Dec 2016203.5-0.30-0.15%201.4204.94,226,952
22 Dec 2016203.8+3.80+1.90%200.920714,003,684
21 Dec 2016200+1.10+0.55%197.9200.310,595,593
20 Dec 2016198.9-1.10-0.55%197.7201.517,417,403
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 Week205.20209.90197.80204.788313M23M17M-2.60-1.27%
1 Month203.20210.00197.80204.90114M25M15M-0.60-0.30%
3 Months169.80210.00161.00183.45064M40M19M32.8019.32%
6 Months189.40210.30161.00186.14084M40M18M13.206.97%
1 Year260.00272.90141.00200.28103M108M18M-57.40-22.08%
3 Years199.70281.90141.00214.8427380k108M15M2.901.45%
5 Years77.25281.9068.55177.4745380k108M14M125.35162.27%
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:43 V: D:20170120 09:57:54