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
  +0.20p +0.13% 150.50p 150.30p 150.40p 150.70p 147.20p 149.70p 27,025,497 16:35:02
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 3,064.0 553.0 11.2 13.4 6,058.24

ITV (ITV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 2017150.5+0.20+0.13%147.19999151.6069127,025,497
16 Nov 2017150.3-0.30-0.20%15015217,612,586
15 Nov 2017150.59999+0.60+0.40%146.86779159.2717470,302,994
14 Nov 2017150-4.00-2.60%142.79998160.3999980,199,108
13 Nov 2017154-2.80-1.79%152.8158.321,658,316
10 Nov 2017156.8+0.40+0.26%154.3157.514,107,599
09 Nov 2017156.4-5.00-3.10%153.89999161.8999927,606,522
08 Nov 2017161.4+3.10+1.96%157.5161.819,651,053
07 Nov 2017158.3+0.80+0.51%157160.532120,377,847
06 Nov 2017157.5-2.30-1.44%157.4160.918,694,718
03 Nov 2017159.8-1.00-0.62%159.8161.616,089,601
02 Nov 2017160.8-1.20-0.74%158.89999163.0999921,214,932
01 Nov 2017162-2.50-1.52%160.6165.825,632,844
31 Oct 2017164.5-1.20-0.72%164166.120,289,775
30 Oct 2017165.69999+1.70+1.04%163.59999166.321,318,202
27 Oct 2017164-4.30-2.55%163.59999170.1999925,720,994
26 Oct 2017168.3-1.80-1.06%167.5170.7828917,055,307
25 Oct 2017170.1-2.00-1.16%169.8172.482815,229,260
24 Oct 2017172.09999+0.20+0.12%171.69999173.814,025,307
23 Oct 2017171.9-3.00-1.72%171.9176.1618916,772,392
20 Oct 2017174.89999-1.50-0.85%174.79998177.896411,810,969
19 Oct 2017176.39999-2.30-1.29%175.6178.9999818,627,020
18 Oct 2017178.69999+5.20+3.00%173.31019178.6999917,422,331
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 Week156.8160.4142.8151.128314M80M41M-6.3-4.02%
1 Month176.7177.8964142.8158.504912M80M25M-26.2-14.83%
3 Months162.1180142.8163.21198M80M22M-11.6-7.16%
6 Months192.2200.9142.8170.93107M80M18M-41.7-21.70%
1 Year170.1221.7142.8185.07093M80M18M-19.6-11.52%
3 Years202.4281.9141209.9262786k108M15M-51.9-25.64%
5 Years96281.995.55195.8432380k108M14M54.556.77%
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:20171118 14:19:58