| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| +0.00p | +0.00% | 162.60p | 162.60p | 162.70p | - | - | - | 0 | 06:43:34 |
| Industry Sector | Turnover (m) | Profit (m) | EPS - Basic | PE Ratio | Market Cap (m) |
|---|---|---|---|---|---|
| Media | 3,064.0 | 553.0 | 11.2 | 14.5 | 6,545.32 |
ITV (ITV) 1 Month Share Price History
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Trades |
|---|---|---|---|---|---|---|
| 23 Aug 2017 | 162.59999 | -3.10 | -1.87% | 161.89999 | 165.5 | 19,992,233 |
| 22 Aug 2017 | 165.69999 | -1.20 | -0.72% | 165.3 | 168.5 | 11,455,761 |
| 21 Aug 2017 | 166.89999 | +0.20 | +0.12% | 165.19999 | 168.1 | 7,888,273 |
| 18 Aug 2017 | 166.69999 | -2.70 | -1.59% | 166.39999 | 168.8 | 11,886,776 |
| 17 Aug 2017 | 169.4 | -0.10 | -0.06% | 168.5 | 170.19999 | 9,929,591 |
| 16 Aug 2017 | 169.5 | -0.40 | -0.24% | 169.4 | 170.1 | 8,666,631 |
| 15 Aug 2017 | 169.89999 | +0.80 | +0.47% | 169.4 | 170.8 | 7,317,303 |
| 14 Aug 2017 | 169.1 | -0.30 | -0.18% | 168.69999 | 170.19999 | 11,085,355 |
| 11 Aug 2017 | 169.4 | +0.20 | +0.12% | 166.59999 | 169.4 | 12,716,474 |
| 10 Aug 2017 | 169.20001 | -2.30 | -1.34% | 168.5 | 172.69999 | 16,357,104 |
| 09 Aug 2017 | 171.5 | -3.50 | -2.00% | 170.5 | 174.39999 | 14,013,792 |
| 08 Aug 2017 | 175 | +0.30 | +0.17% | 174.3 | 176.29998 | 8,877,981 |
| 07 Aug 2017 | 174.69999 | -0.80 | -0.46% | 173.8 | 176.20001 | 7,185,306 |
| 04 Aug 2017 | 175.5 | -0.50 | -0.28% | 173.89999 | 176.6 | 11,292,408 |
| 03 Aug 2017 | 176 | +0.20 | +0.11% | 174.1 | 177.3 | 13,011,114 |
| 02 Aug 2017 | 175.79998 | +4.30 | +2.51% | 170.89999 | 176.6 | 21,080,110 |
| 01 Aug 2017 | 171.5 | -1.50 | -0.87% | 170.39999 | 174 | 17,442,449 |
| 31 Jul 2017 | 173.00001 | -0.70 | -0.40% | 171.9 | 174 | 16,696,016 |
| 28 Jul 2017 | 173.69999 | -3.70 | -2.09% | 173.3 | 176.89999 | 17,470,419 |
| 27 Jul 2017 | 177.39999 | -2.80 | -1.55% | 176.70001 | 180.69999 | 32,427,315 |
| 26 Jul 2017 | 180.19999 | +4.30 | +2.44% | 178.4 | 183.79998 | 32,766,049 |
| 25 Jul 2017 | 175.89999 | +0.40 | +0.23% | 175.5 | 178 | 12,864,434 |
| 24 Jul 2017 | 175.5 | -1.70 | -0.96% | 175 | 177.8 | 13,515,111 |
ITV Plc (ITV) Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 169.4 | 170.2 | 161.9 | 165.6365 | 8M | 20M | 12M | -6.8 | -4.01% |
| 1 Month | 180 | 180.7 | 161.9 | 171.5892 | 7M | 32M | 14M | -17.4 | -9.67% |
| 3 Months | 193.9 | 195.9 | 161.9 | 178.0042 | 7M | 33M | 15M | -31.3 | -16.14% |
| 6 Months | 202.1 | 221.7 | 161.9 | 193.3689 | 6M | 39M | 16M | -39.5 | -19.54% |
| 1 Year | 200.5 | 221.7 | 161 | 190.6366 | 3M | 57M | 17M | -37.9 | -18.90% |
| 3 Years | 210.6 | 281.9 | 141 | 215.0320 | 380k | 108M | 15M | -48 | -22.79% |
| 5 Years | 83.85 | 281.9 | 81.35 | 192.6797 | 380k | 108M | 14M | 78.75 | 93.92% |
