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
  -3.75p -2.22% 165.35p 165.35p 165.40p 170.35p 164.90p 169.40p 20,755,773 16:35:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 3,064.0 553.0 11.2 14.8 6,656.01

ITV (ITV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Jan 2018169.1-2.85-1.66%168.69999172.4499913,619,703
15 Jan 2018171.94999+3.95+2.35%168.65172.7500126,241,662
12 Jan 2018168+0.25+0.15%167.69999169.2000116,965,656
11 Jan 2018167.75-0.45-0.27%166.84999168.8514,062,142
10 Jan 2018168.19999-1.55-0.91%167.19999170.118,108,360
09 Jan 2018169.75+0.20+0.12%169.35170.5510,664,714
08 Jan 2018169.55-1.35-0.79%169.15171.149999,408,838
05 Jan 2018170.89999+0.35+0.21%169.6172.0999914,461,209
04 Jan 2018170.55-0.35-0.20%168.317122,369,292
03 Jan 2018170.89999+3.10+1.85%168170.8999924,439,267
02 Jan 2018167.8+2.30+1.39%164.05168.115,399,812
29 Dec 2017165.5+1.10+0.67%163.5165.54,685,352
28 Dec 2017164.4+0.40+0.24%162.59999164.44,074,377
27 Dec 2017164-1.10-0.67%162.69999165.699999,740,429
22 Dec 2017165.10.000.00%164.9166.34,918,210
21 Dec 2017165.1+0.10+0.06%164.19999165.810,987,108
20 Dec 2017165-0.30-0.18%163.516612,085,783
19 Dec 2017165.30.000.00%164.19999165.8999914,821,207
18 Dec 2017165.3-0.40-0.24%165.1167.0999911,175,777
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 Week169.85172.75164.9169.334214M26M18M-4.5-2.65%
1 Month165.3172.75162.6168.73654M26M14M0.050.03%
3 Months171.5172.75142.8159.72114M80M20M-6.15-3.59%
6 Months176183.8142.8164.29694M80M19M-10.65-6.05%
1 Year204.4221.7142.8180.73854M80M18M-39.05-19.10%
3 Years224.6281.9141207.0656786k108M16M-59.25-26.38%
5 Years115.1281.9112.7196.8381380k108M14M50.2543.66%
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:30 V: D:20180117 22:06:40