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
  -0.30p -0.18% 170.55p 170.85p 170.95p 171.70p 169.00p 170.95p 7,286,068 16:35:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 3,064.0 553.0 11.2 15.2 6,865.34

ITV (ITV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 2018170.55-0.30-0.18%169171.699997,286,068
22 Feb 2018170.84999-1.40-0.81%167.5172.0000114,527,141
21 Feb 2018172.25001+0.90+0.53%171.3173.1512,869,721
20 Feb 2018171.34999+0.85+0.50%170172.949999,469,166
19 Feb 2018170.5-1.45-0.84%170.44999172.49,122,379
16 Feb 2018171.94999+3.95+2.35%169.1172.3499911,516,994
15 Feb 2018168+2.60+1.57%165.8168.614,837,131
14 Feb 2018165.4+4.75+2.96%161.89999166.5514,154,530
13 Feb 2018160.65-0.95-0.59%159.44999162.5999913,284,013
12 Feb 2018161.6+1.60+1.00%161.05163.9499911,943,527
09 Feb 2018160-5.00-3.03%159.6165.621,619,245
08 Feb 2018165-2.45-1.46%164.75169.2513,584,989
07 Feb 2018167.44999+6.75+4.20%161.05167.9499916,451,507
06 Feb 2018160.69999-4.30-2.61%158162.8999918,014,976
05 Feb 2018165-3.85-2.28%163.8167.5514,655,047
02 Feb 2018168.85-4.00-2.31%168.85172.8499916,652,070
01 Feb 2018172.84999+5.85+3.50%167.44999173.5528,155,316
31 Jan 2018167-1.00-0.60%16616915,104,706
30 Jan 2018168-2.95-1.73%168171.2513,967,725
29 Jan 2018170.94999-0.75-0.44%170.34999172.6999917,901,057
26 Jan 2018171.69999+1.05+0.62%169.6173.324,511,231
25 Jan 2018170.64999+2.65+1.58%167.5171.4499920,991,639
24 Jan 2018168+3.85+2.35%164.05168.9499919,328,542
Download more ITV Plc Historical Data

ITV Plc (ITV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week169.7173.15167.5171.41049M15M12M0.850.50%
1 Month171.15173.55158167.65949M28M15M-0.6-0.35%
3 Months160.4173.55157.9166.58694M28M15M10.156.33%
6 Months162.1180142.8163.43984M80M19M8.455.21%
1 Year203.2221.7142.8176.93254M80M17M-32.65-16.07%
3 Years227.8281.9141205.0811786k108M16M-57.25-25.13%
5 Years123.8281.9119.8197.8042380k108M15M46.7537.76%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:42 V: D:20180224 16:17:48