| 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 |
| |
0.65 |
0.53% |
123.55 |
123.80 |
123.90 |
124.05 |
121.25 |
122.55 |
7,135,927 |
16:35:27 |
| Industry Sector |
Turnover (m) |
Profit (m) |
EPS - Basic |
PE Ratio |
Market Cap (m) |
| Media |
2,781.0 |
325.0 |
7.1 |
17.4 |
4,973 |
Itv (ITV) 1 Month Share Price History
| Date |
Share Price |
Share Price Change |
Share Price % Change |
Low Price |
High Price |
Shares Traded |
| 13 Apr 2021 | 122.90 | 1.10 | 0.9% | 121.80 | 124.00 | 9,514,127 |
| 12 Apr 2021 | 121.80 | -0.95 | -0.77% | 119.80 | 122.70 | 9,062,912 |
| 09 Apr 2021 | 122.75 | -0.45 | -0.37% | 121.90 | 124.00 | 4,315,720 |
| 08 Apr 2021 | 123.20 | 0.00 | 0.0% | 122.20 | 124.15 | 6,973,784 |
| 07 Apr 2021 | 123.20 | -0.05 | -0.04% | 122.70 | 124.65 | 9,241,767 |
| 06 Apr 2021 | 123.25 | 1.45 | 1.19% | 120.15 | 123.70 | 6,659,851 |
| 01 Apr 2021 | 121.80 | 1.65 | 1.37% | 120.25 | 122.35 | 8,054,881 |
| 31 Mar 2021 | 120.15 | -5.60 | -4.45% | 119.85 | 125.40 | 12,153,940 |
| 30 Mar 2021 | 125.75 | 3.55 | 2.91% | 123.30 | 125.75 | 8,940,791 |
| 29 Mar 2021 | 122.20 | -5.35 | -4.19% | 122.20 | 127.65 | 9,401,310 |
| 26 Mar 2021 | 127.55 | 1.90 | 1.51% | 125.95 | 128.50 | 9,684,493 |
| 25 Mar 2021 | 125.65 | -0.40 | -0.32% | 124.25 | 126.60 | 9,587,614 |
| 24 Mar 2021 | 126.05 | 1.40 | 1.12% | 121.85 | 126.25 | 8,386,782 |
| 23 Mar 2021 | 124.65 | -0.45 | -0.36% | 122.45 | 125.00 | 9,492,396 |
| 22 Mar 2021 | 125.10 | 1.05 | 0.85% | 122.80 | 126.10 | 7,705,395 |
| 19 Mar 2021 | 124.05 | -0.90 | -0.72% | 121.85 | 125.40 | 15,108,903 |
| 18 Mar 2021 | 124.95 | 2.70 | 2.21% | 122.20 | 125.10 | 11,021,626 |
| 17 Mar 2021 | 122.25 | -1.55 | -1.25% | 121.75 | 124.20 | 9,421,256 |
| 16 Mar 2021 | 123.80 | 2.55 | 2.1% | 121.05 | 123.90 | 52,888,640 |
| 15 Mar 2021 | 121.25 | -1.05 | -0.86% | 120.20 | 124.75 | 6,493,452 |
Itv Plc (ITV) Historical Summary
| Period † |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 123.25 | 124.65 | 119.80 | 122.75 | 7,821,662 | 0.30 | 0.24% |
| 1 Month | 122.95 | 128.50 | 119.80 | 123.74 | 9,151,530 | 0.60 | 0.49% |
| 3 Months | 108.20 | 128.50 | 98.06 | 115.64 | 11,339,760 | 15.35 | 14.19% |
| 6 Months | 74.20 | 128.50 | 67.56 | 101.37 | 13,931,863 | 49.35 | 66.51% |
| 1 Year | 77.60 | 128.50 | 54.20 | 80.30 | 18,632,570 | 45.95 | 59.21% |
| 3 Years | 144.65 | 183.05 | 50.06 | 112.29 | 16,612,390 | -21.10 | -14.59% |
| 5 Years | 239.90 | 244.00 | 50.06 | 141.93 | 17,275,222 | -116.35 | -48.5% |
PLUS1
