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
  -2.80p -1.55% 177.40p 177.50p 177.60p 180.70p 176.70p 180.00p 32,427,315 16:35:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 3,064.0 553.0 11.2 15.8 7,141.08

ITV (ITV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Jul 2017177.39999-2.80-1.55%176.70001180.6999932,427,315
26 Jul 2017180.19999+4.30+2.44%178.4183.7999832,766,049
25 Jul 2017175.89999+0.40+0.23%175.517812,864,434
24 Jul 2017175.5-1.70-0.96%175177.813,515,111
21 Jul 2017177.20001-1.70-0.95%176.6178.9999810,156,244
20 Jul 2017178.9+2.10+1.19%176.70001179.1999915,617,205
19 Jul 2017176.79998+1.10+0.63%175.79998177.317,528,622
18 Jul 2017175.70001-1.60-0.90%174.79998177.310,263,945
17 Jul 2017177.3+2.30+1.31%176.1181.614,712,176
14 Jul 2017175-2.30-1.30%174.39999177.8999921,450,282
13 Jul 2017177.3-0.10-0.06%176.70001178.5999912,358,173
12 Jul 2017177.39999+1.40+0.80%175.89999177.811,558,756
11 Jul 2017176-1.50-0.85%175.5177.89,444,572
10 Jul 2017177.5+0.90+0.51%176.6178.999988,419,909
07 Jul 2017176.6-5.30-2.91%176.5181.517,700,380
06 Jul 2017181.89999+0.40+0.22%181.19999183.8999915,679,571
05 Jul 2017181.5+0.60+0.33%179.99998181.68,967,657
04 Jul 2017180.9+0.80+0.44%179.4181.37,017,920
03 Jul 2017180.09999-1.30-0.72%179.49998183.1999912,462,156
30 Jun 2017181.4-1.40-0.77%181.00001182.7999822,411,972
29 Jun 2017182.79998-0.10-0.05%182.3184.118,915,874
28 Jun 2017182.89999+2.20+1.22%179.59999183.8999915,669,387
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 Week177.5183.8175178.202710M33M17M-0.1-0.06%
1 Month183.3184.1174.4178.47827M33M15M-5.9-3.22%
3 Months208.1209.3174.4186.95567M39M17M-30.7-14.75%
6 Months206221.7174.4198.11666M39M16M-28.6-13.88%
1 Year200.7221.7161192.23663M57M17M-23.3-11.61%
3 Years206.1281.9141215.9112380k108M15M-28.7-13.93%
5 Years77.1281.975.7192.0276380k108M14M100.3130.09%
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:20170728 02:50:22