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
  -2.30p -1.29% 176.40p 176.40p 176.50p 179.00p 175.60p 178.30p 18,627,020 16:29:52
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 3,064.0 553.0 11.2 15.8 7,100.82

ITV (ITV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Oct 2017178.69999+5.20+3.00%173.31019178.6999917,422,331
17 Oct 2017173.5-0.60-0.34%172.59999175.3999910,655,390
16 Oct 2017174.1+1.50+0.87%172.5482117716,950,811
13 Oct 2017172.59999-2.00-1.15%172.19999175.2999821,522,029
12 Oct 2017174.6+0.90+0.52%173.5175.638,721,992
11 Oct 2017173.69999-2.60-1.47%173.19999177.3999924,229,128
10 Oct 2017176.29998-1.60-0.90%176.29998178.812,676,934
09 Oct 2017177.89999+0.20+0.11%177.89999179.810,441,345
06 Oct 2017177.69999-1.00-0.56%177.20001179.9999817,907,659
05 Oct 2017178.69999+2.00+1.13%174.69999179.1999917,721,328
04 Oct 2017176.70001+2.00+1.14%173.09999176.7000121,992,458
03 Oct 2017174.69999+1.40+0.81%172.19999175.3999917,289,061
02 Oct 2017173.3-1.40-0.80%172.3175.2999819,078,180
29 Sep 2017174.69999+6.00+3.56%171.517632,296,966
28 Sep 2017168.69999-1.40-0.82%167170.810,438,274
27 Sep 2017170.1+1.10+0.65%168.5172.0999919,475,565
26 Sep 2017169+0.30+0.18%166.8999916916,180,091
25 Sep 2017168.69999+2.40+1.44%165.5170.322,193,198
22 Sep 2017166.3-0.60-0.36%166.19999169.8999925,717,640
21 Sep 2017166.89999+4.70+2.90%159.3167.524,341,111
20 Sep 2017162.19999+4.40+2.79%156.9163.1999928,186,727
19 Sep 2017157.8+0.20+0.13%157.115917,392,346
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 Week174.3179172.2174.677811M39M21M2.11.20%
1 Month162.3180159.3173.153210M39M20M14.18.69%
3 Months180180.7152.4167.32827M54M18M-3.6-2.00%
6 Months217.1220152.4179.18207M54M17M-40.7-18.75%
1 Year179.8221.7152.4186.42913M57M18M-3.4-1.89%
3 Years200.7281.9141212.0251786k108M15M-24.3-12.11%
5 Years86.25281.984.1194.9363380k108M14M90.15104.52%
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:41 V: D:20171019 23:45:29