We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 | |
|---|---|---|---|---|---|
| -0.15 | -0.21% | 69.85 | 69.55 | 69.60 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 70.00 | 68.50 | 69.30 | 13,171,508 | 16:35:05 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Television Broadcast Station | 3.62B | 210M | 0.0518 | 13.43 | 2.82B |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 70.00 | 1.10 | 1.60% | 68.55 | 70.00 | 6,827,951 |
| 17 Apr 2024 | 68.90 | -0.35 | -0.51% | 68.50 | 69.60 | 9,740,909 |
| 16 Apr 2024 | 69.25 | -1.20 | -1.70% | 68.85 | 70.00 | 8,623,203 |
| 15 Apr 2024 | 70.45 | -0.25 | -0.35% | 70.25 | 71.15 | 6,240,197 |
| 12 Apr 2024 | 70.70 | 0.00 | 0.00% | 70.45 | 71.35 | 6,786,222 |
| 11 Apr 2024 | 70.70 | -2.50 | -3.42% | 69.95 | 71.25 | 10,205,108 |
| 10 Apr 2024 | 73.20 | 0.10 | 0.14% | 72.40 | 74.45 | 23,458,798 |
| 09 Apr 2024 | 73.10 | -0.65 | -0.88% | 72.55 | 74.40 | 10,371,584 |
| 08 Apr 2024 | 73.75 | -0.20 | -0.27% | 72.15 | 74.50 | 6,023,274 |
| 05 Apr 2024 | 73.95 | -1.15 | -1.53% | 73.50 | 75.55 | 7,135,436 |
| 04 Apr 2024 | 75.10 | 0.25 | 0.33% | 73.20 | 76.15 | 6,324,125 |
| 03 Apr 2024 | 74.85 | 1.30 | 1.77% | 73.00 | 75.00 | 8,934,771 |
| 02 Apr 2024 | 73.55 | -0.35 | -0.47% | 73.10 | 74.55 | 8,615,232 |
| 28 Mar 2024 | 73.90 | 0.50 | 0.68% | 72.96 | 74.04 | 9,486,937 |
| 27 Mar 2024 | 73.40 | 0.10 | 0.14% | 72.50 | 73.84 | 4,735,531 |
| 26 Mar 2024 | 73.30 | 1.32 | 1.83% | 71.62 | 73.64 | 5,142,821 |
| 25 Mar 2024 | 71.98 | 0.92 | 1.29% | 70.62 | 72.10 | 6,379,954 |
| 22 Mar 2024 | 71.06 | 0.00 | 0.00% | 70.74 | 71.72 | 5,989,390 |
| 21 Mar 2024 | 71.06 | 0.38 | 0.54% | 70.48 | 71.98 | 7,799,161 |
| 20 Mar 2024 | 70.68 | -0.88 | -1.23% | 70.46 | 72.04 | 9,322,471 |
| 19 Mar 2024 | 71.56 | -0.96 | -1.32% | 71.20 | 72.90 | 8,024,353 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 71.10 | 71.35 | 68.50 | 69.75 | 7,643,696 | -1.25 | -1.76% |
| 1 Month | 71.58 | 76.15 | 68.50 | 72.32 | 8,390,080 | -1.73 | -2.42% |
| 3 Months | 61.50 | 76.15 | 55.50 | 65.64 | 10,309,908 | 8.35 | 13.58% |
| 6 Months | 67.30 | 76.15 | 55.50 | 63.63 | 10,378,258 | 2.55 | 3.79% |
| 1 Year | 81.50 | 85.02 | 55.50 | 67.66 | 9,998,958 | -11.65 | -14.29% |
| 3 Years | 122.70 | 134.15 | 53.98 | 83.88 | 11,201,106 | -52.85 | -43.07% |
| 5 Years | 140.20 | 165.90 | 50.06 | 89.83 | 13,694,269 | -70.35 | -50.18% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
