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
  +4.70p +2.90% 166.90p 167.20p 167.30p 167.50p 159.30p 162.30p 24,341,111 16:35:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 3,064.0 553.0 11.2 14.9 6,718.41

ITV (ITV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Sep 2017166.89999+4.70+2.90%159.3167.524,341,111
20 Sep 2017162.19999+4.40+2.79%156.9163.1999928,186,727
19 Sep 2017157.8+0.20+0.13%157.115917,392,346
18 Sep 2017157.6-0.60-0.38%156.5158.5999910,331,415
15 Sep 2017158.19999+2.20+1.41%155.5999915932,280,113
14 Sep 2017156-2.30-1.45%155.59999158.514,308,533
13 Sep 2017158.3-2.80-1.74%156.4160.131,165,881
12 Sep 2017161.1+0.50+0.31%159.3999916210,336,520
11 Sep 2017160.60.000.00%160.39999164.614,376,509
08 Sep 2017160.6-1.40-0.86%159.19999161.413,975,338
07 Sep 2017162+2.60+1.63%158.5162.526,859,627
06 Sep 2017159.39999+3.20+2.05%156.3159.826,390,927
05 Sep 2017156.19999-0.20-0.13%155.8158.3999910,774,142
04 Sep 2017156.4-0.30-0.19%155.8157.67,740,611
01 Sep 2017156.69999-1.90-1.20%156.19999160.814,426,246
31 Aug 2017158.59999+1.70+1.08%156.8158.8999917,237,107
30 Aug 2017156.9+3.90+2.55%154.19999160.854,167,174
29 Aug 2017153-7.90-4.91%152.39999160.336,122,422
25 Aug 2017160.9-0.80-0.49%160.5163.39,889,973
24 Aug 2017161.69999-0.90-0.55%161.69999164.414,697,377
23 Aug 2017162.59999-3.10-1.87%161.89999165.519,992,233
22 Aug 2017165.69999-1.20-0.72%165.3168.511,455,761
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 Week158167.5155.6158.864510M32M20M8.95.63%
1 Month162.3167.5152.4158.38608M54M21M4.62.83%
3 Months183.3184.1152.4168.32907M54M16M-16.4-8.95%
6 Months207.5221.7152.4184.73707M54M17M-40.6-19.57%
1 Year195.6221.7152.4187.07973M57M18M-28.7-14.67%
3 Years209.4281.9141213.0735786k108M15M-42.5-20.30%
5 Years87.4281.984.1193.8113380k108M14M79.590.96%
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:32 V: D:20170922 00:53:08