Buy
Sell
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
  -0.35 -0.32% 108.80 108.70 108.80 110.40 108.20 108.20 2,613,090 13:29:32
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 3,308.0 530.0 11.8 9.2 4,380

Itv (ITV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
19 Jan 2021109.150.150.14%108.35110.159,446,338
18 Jan 2021109.00-0.65-0.59%108.60110.303,317,435
15 Jan 2021109.651.000.92%107.60110.259,994,585
14 Jan 2021108.650.250.23%107.75110.006,675,495
13 Jan 2021108.40-3.30-2.95%107.80112.008,667,533
12 Jan 2021111.701.701.55%109.70112.857,424,226
11 Jan 2021110.000.000.0%109.80114.2012,136,397
08 Jan 2021110.00-0.65-0.59%109.50111.708,211,741
07 Jan 2021110.650.450.41%108.45111.607,526,878
06 Jan 2021110.204.604.36%105.55110.5011,273,432
05 Jan 2021105.60-1.15-1.08%104.10108.0515,113,997
04 Jan 2021106.75-0.05-0.05%105.75109.5010,354,012
31 Dec 2020106.80-1.75-1.61%105.75107.803,724,415
30 Dec 2020108.55-2.80-2.51%108.10111.456,345,082
29 Dec 2020111.352.402.2%109.75112.3515,518,356
24 Dec 2020108.95-0.10-0.09%108.70112.454,421,749
23 Dec 2020109.053.253.07%105.00109.6015,115,179
22 Dec 2020105.801.501.44%103.55106.558,387,204
21 Dec 2020104.30-2.95-2.75%99.50104.4017,177,663
Download more Itv Plc Historical Data

Itv Plc (ITV) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week111.25112.00107.60109.017,620,277-2.45-2.2%
1 Month105.00114.20104.10109.169,082,1443.803.62%
3 Months70.52114.2067.5695.1716,784,56938.2854.28%
6 Months66.10114.2054.2074.3022,416,01142.7064.6%
1 Year144.90146.8050.0678.5121,363,944-36.10-24.91%
3 Years164.50183.0550.06115.6917,124,295-55.70-33.86%
5 Years258.80272.9050.06146.3117,360,705-150.00-57.96%
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:20210120 13:45:25