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
  +2.70p +1.25% 219.20p 218.70p 218.90p 220.00p 218.20p 219.90p 13,338,644.00 16:35:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 3,064.0 553.0 11.2 19.6 8,823.70

ITV (ITV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Apr 2017219.2+2.70+1.25%218.2220.0000213,338,644
21 Apr 2017216.5-1.00-0.46%216.5218.9999813,111,963
20 Apr 2017217.5+1.00+0.46%215.5217.915,082,974
19 Apr 2017216.50.000.00%214.721711,904,534
18 Apr 2017216.5-0.90-0.41%216217.712,382,766
13 Apr 2017217.4+0.40+0.18%216217.78,217,887
12 Apr 2017217-0.70-0.32%215.4218.525,241,640
11 Apr 2017217.7+0.50+0.23%216.20001218.5999915,371,826
10 Apr 2017217.20001+1.50+0.70%214.7217.923,323,024
07 Apr 2017215.70001-1.00-0.46%211.99998215.7000113,875,898
06 Apr 2017216.70001-0.50-0.23%214.6217.414,146,441
05 Apr 2017217.20001+3.70+1.73%212.59999219.214,594,298
04 Apr 2017213.5+0.20+0.09%212.40001214.7999910,608,779
03 Apr 2017213.3-5.60-2.56%212.0999921521,736,427
31 Mar 2017218.90001+7.50+3.55%210.40001221.722,281,408
30 Mar 2017211.40001+1.10+0.52%209.9211.78,350,748
29 Mar 2017210.3+0.30+0.14%209.7211.9999811,023,725
28 Mar 2017210+0.50+0.24%208.70001210.599999,744,643
27 Mar 2017209.5-0.10-0.05%207.6210.311,192,262
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 Week217.10220.00214.700.000012M15M13M2.100.97%
1 Month207.60221.70207.600.00008M25M15M11.605.59%
3 Months207.40221.70200.000.00006M37M15M11.805.69%
6 Months173.10221.70161.000.00003M57M18M46.1026.63%
1 Year227.10237.40141.000.00003M108M18M-7.90-3.48%
3 Years186.30281.90141.000.0000380k108M15M32.9017.66%
5 Years86.15281.9068.550.0000380k108M14M133.05154.44%
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:40 V: D:20170425 00:43:00