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
  +5.90p +3.34% 182.80p 182.80p 182.90p 183.00p 179.70p 181.20p 19,788,074 16:29:50
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 3,064.0 553.0 11.2 16.3 7,358.45

ITV (ITV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jun 2017182.79998+5.90+3.34%179.699991832,662,934
22 Jun 2017176.89999-1.60-0.90%176.70001178.58,646,393
21 Jun 2017178.5+2.70+1.54%175.39999178.6999912,696,398
20 Jun 2017175.79998-1.80-1.01%175.6178.9999812,512,778
19 Jun 2017177.6-1.20-0.67%177.20001180.500018,988,619
16 Jun 2017178.8-0.30-0.17%178.3179.922,507,559
15 Jun 2017179.09999-5.70-3.08%177.8183.8999920,778,528
14 Jun 2017184.8-0.50-0.27%184.8186.399998,112,876
13 Jun 2017185.3+2.90+1.59%183.1185.6999911,078,978
12 Jun 2017182.39999-1.60-0.87%182.1999918614,214,536
09 Jun 2017184-2.20-1.18%178.5184.3999930,089,159
08 Jun 2017186.19999+2.30+1.25%184187.5999920,934,753
07 Jun 2017183.89999+0.40+0.22%183.39999186.9999820,550,348
06 Jun 2017183.5-4.80-2.55%182.69999187.5999932,477,479
05 Jun 2017188.3-3.10-1.62%187.59999192.7000112,501,453
02 Jun 2017191.39999-0.20-0.10%190.69999193.3999910,219,903
01 Jun 2017191.6-4.10-2.10%191.1195.916,590,339
31 May 2017195.69999-3.20-1.61%195.3199.633,487,883
30 May 2017198.89999-1.30-0.65%198.1200.2999815,122,372
26 May 2017200.20001+1.20+0.60%198.69999200.899996,746,380
25 May 2017199-0.50-0.25%198.5200.814,984,634
24 May 2017199.5+1.30+0.66%197.4200.111,494,495
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 Week179.7183175.40.00009M23M13M3.11.73%
1 Month199.7200.9175.40.00007M33M17M-16.9-8.46%
3 Months211221.7175.40.00007M39M18M-28.2-13.36%
6 Months203.1221.7175.40.00003M57M17M-20.3-10.00%
1 Year143221.71410.00003M108M18M39.827.83%
3 Years177.1281.91410.0000380k108M15M5.73.22%
5 Years76.75281.969.950.0000380k108M14M106.05138.18%
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:20170624 17:21:44