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
  +10.00p +5.51% 191.50p 192.00p 192.10p 192.70p 180.10p 181.40p 39,650,492.00 16:35:16
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 2,972.0 641.0 12.4 15.4 7,708.66

ITV (ITV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
09 Dec 2016191.5+10.00+5.51%180.1192.739,650,492
08 Dec 2016181.5+4.00+2.25%177.7183.429,336,370
07 Dec 2016177.5+2.50+1.43%173.7177.523,177,287
06 Dec 2016175+5.90+3.49%167.1175.420,802,879
05 Dec 2016169.1+2.20+1.32%16517116,102,172
02 Dec 2016166.9-3.10-1.82%165.117011,978,190
01 Dec 2016170+2.00+1.19%166.7172.419,289,168
30 Nov 2016168-3.20-1.87%166.5171.934,424,318
29 Nov 2016171.2+4.50+2.70%166.2171.214,317,473
28 Nov 2016166.7-1.30-0.77%165.8168.411,130,355
25 Nov 2016168+1.20+0.72%165.9168.812,556,433
24 Nov 2016166.8+0.80+0.48%165.7167.17,290,119
23 Nov 2016166+0.40+0.24%165.5166.912,167,518
22 Nov 2016165.60.000.00%165.2168.318,385,314
21 Nov 2016165.6-4.40-2.59%165.6170.816,187,234
18 Nov 2016170-0.50-0.29%169.5170.918,439,380
17 Nov 2016170.5+3.50+2.10%166.5170.717,333,077
16 Nov 2016167+2.00+1.21%164.3167.315,091,808
15 Nov 2016165-2.70-1.61%165169.122,714,320
14 Nov 2016167.7-1.50-0.89%167.5172.225,824,052
11 Nov 2016169.2+1.10+0.65%166.417232,341,595
10 Nov 2016168.1+2.10+1.27%162.117232,192,103
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 Week169.50192.70165.00175.558212M40M20M22.0012.98%
1 Month168.70192.70164.30169.97507M40M19M22.8013.52%
3 Months197.50199.20161.00174.75617M40M20M-6.00-3.04%
6 Months208.00219.80141.00182.14163M108M20M-16.50-7.93%
1 Year264.20279.10141.00204.4874786k108M17M-72.70-27.52%
3 Years179.90281.90141.00215.1485380k108M14M11.606.45%
5 Years62.70281.9060.60174.9172380k108M14M128.80205.42%
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:42 V: D:20161210 08:56:23