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
  +0.50p +0.24% 208.50p 208.30p 208.50p 208.90p 206.20p 207.50p 13,423,327.00 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 3,064.0 553.0 11.2 18.6 8,392.98

ITV (ITV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Mar 2017208.5+0.50+0.24%206.2208.913,423,327
22 Mar 2017208-0.70-0.34%207.20001208.799999,746,302
21 Mar 2017208.70001-0.40-0.19%208.4210.818,222,487
20 Mar 2017209.1+0.80+0.38%207.79999209.76,329,962
17 Mar 2017208.29999+2.30+1.12%205.8208.2999914,153,720
16 Mar 2017206+0.10+0.05%204.8208.117,479,653
15 Mar 2017205.9-1.30-0.63%204.40001207.7000111,024,042
14 Mar 2017207.200010.000.00%205.7209.18,824,330
13 Mar 2017207.20001-0.50-0.24%206.2208.412,245,404
10 Mar 2017207.70001-0.80-0.38%207.6210.999989,190,718
09 Mar 2017208.5+2.50+1.21%206.3209.417,898,554
08 Mar 2017206-0.50-0.24%205.7210.717,569,724
07 Mar 2017206.5+0.30+0.15%205.3208.513,783,937
06 Mar 2017206.2+3.10+1.53%201.3215.7000129,750,067
03 Mar 2017203.09999-1.20-0.59%202.4207.2999917,804,352
02 Mar 2017204.3-7.40-3.50%204.3213.0999924,045,088
01 Mar 2017211.7+9.20+4.54%20121436,631,244
28 Feb 2017202.5+0.90+0.45%200.6204.9000121,184,912
27 Feb 2017201.6-0.50-0.25%200202.722,332,163
24 Feb 2017202.1-1.10-0.54%201.20001203.78,166,015
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 Week207.50210.80204.800.00006M18M13M1.000.48%
1 Month202.10215.70200.000.00006M37M16M6.403.17%
3 Months202.30216.90197.600.00003M57M16M6.203.06%
6 Months195.60216.90161.000.00003M57M19M12.906.60%
1 Year241.20246.20141.000.00003M108M18M-32.70-13.56%
3 Years195.10281.90141.000.0000380k108M15M13.406.87%
5 Years87.10281.9068.550.0000380k108M14M121.40139.38%
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:41 V: D:20170324 02:02:36