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
  +0.25p +0.15% 169.60p 169.25p 169.35p 170.15p 167.90p 169.65p 13,696,953 16:35:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 3,132.0 500.0 10.2 16.6 6,827.09

ITV (ITV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 May 2018169.6+0.25+0.15%167.9170.1513,696,953
17 May 2018169.35+3.25+1.96%165.69999169.3515,713,475
16 May 2018166.1+0.45+0.27%165.35167.613,140,366
15 May 2018165.65-2.45-1.46%165.5168.312,510,759
14 May 2018168.1-3.90-2.27%164.5171.9523,467,188
11 May 2018172+11.65+7.27%160.35172.4547,207,423
10 May 2018160.35+9.15+6.05%151.35160.3541,147,197
09 May 2018151.19999+0.95+0.63%148.5151.2521,094,277
08 May 2018150.25-1.00-0.66%149.9154.416,860,976
04 May 2018151.25+1.15+0.77%150.6152.559,686,751
03 May 2018150.1-1.45-0.96%149.65152.5510,072,978
02 May 2018151.55-2.55-1.65%150.8515520,041,839
01 May 2018154.1+2.45+1.62%151.6154.6999914,265,430
30 Apr 2018151.65+2.05+1.37%149.3151.8517,014,173
27 Apr 2018149.6+1.15+0.77%148.85150.813,056,780
26 Apr 2018148.44999+3.60+2.49%144.65148.813,965,012
25 Apr 2018144.85+0.35+0.24%142.85145.1515,020,492
24 Apr 2018144.5-1.30-0.89%144.25147.2510,473,797
23 Apr 2018145.8+0.85+0.59%144.8146.610,001,739
20 Apr 2018144.94999-0.35-0.24%144.85147.449998,125,248
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 Week160.4172.45160.35169.410413M47M22M9.25.74%
1 Month145.55172.45142.85157.79148M47M18M24.0516.52%
3 Months170.95176.2141152.70877M63M19M-1.35-0.79%
6 Months149.7176.2141158.26714M63M18M19.913.29%
1 Year192.2200.9141164.83484M80M18M-22.6-11.76%
3 Years267.6281.9141196.8326786k108M16M-98-36.62%
5 Years132.8281.9126.4197.9132380k108M15M36.827.71%
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:40 V: D:20180520 13:55:03