[ADVERT]
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
  -8.30 -7.1% 108.60 108.55 108.70 111.95 108.55 111.80 16,632,416 16:35:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 2,781.0 325.0 7.1 15.3 4,372

Itv (ITV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
26 Nov 2021108.60-8.30-7.1%108.55111.9516,195,665
25 Nov 2021116.90-0.75-0.64%116.70118.305,834,776
24 Nov 2021117.65-0.75-0.63%116.35119.107,101,741
23 Nov 2021118.40-0.35-0.29%117.30119.955,345,213
22 Nov 2021118.75-1.95-1.62%118.20120.707,181,163
19 Nov 2021120.70-4.00-3.21%120.40125.558,311,599
18 Nov 2021124.700.250.2%124.05125.908,120,824
17 Nov 2021124.45-0.05-0.04%122.05125.358,112,833
16 Nov 2021124.50-1.00-0.8%123.80125.2511,495,157
15 Nov 2021125.500.400.32%124.00126.9514,331,915
12 Nov 2021125.101.651.34%123.30127.0025,910,968
11 Nov 2021123.45-2.40-1.91%120.00124.4528,262,828
10 Nov 2021125.8516.5515.14%115.55125.8550,946,113
09 Nov 2021109.300.500.46%108.30110.558,488,499
08 Nov 2021108.80-3.20-2.86%108.30111.908,094,966
05 Nov 2021112.003.653.37%107.30113.2012,843,515
04 Nov 2021108.352.252.12%105.75108.759,444,657
03 Nov 2021106.10-0.40-0.38%104.85106.458,313,412
02 Nov 2021106.50-1.00-0.93%106.10108.406,500,670
01 Nov 2021107.50-0.15-0.14%106.15107.856,215,645
29 Oct 2021107.653.403.26%104.00107.7513,956,556
28 Oct 2021104.25-0.20-0.19%103.45105.607,127,111
Download more Itv Plc Historical Data

Itv Plc (ITV) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week125.20125.55108.55118.626,754,898-16.60-13.26%
1 Month104.45127.00104.00119.3712,740,3634.153.97%
3 Months115.35127.00101.90112.3810,190,796-6.75-5.85%
6 Months129.20134.15101.90117.959,905,492-20.60-15.94%
1 Year95.40134.1591.00115.5011,036,42813.2013.84%
3 Years152.20165.9050.06102.9315,378,853-43.60-28.65%
5 Years168.00221.7050.06132.5416,129,376-59.40-35.36%
ADVFN Advertorial
Your Recent History
LSE
ITV
Itv
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211128 02:28:05