PLUS1
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| -0.55p | -0.36% | 151.35p | 151.30p | 151.40p | 153.75p | 151.30p | 152.45p | 28,419,632 | 16:35:14 |
| Industry Sector | Turnover (m) | Profit (m) | EPS - Basic | PE Ratio | Market Cap (m) |
|---|---|---|---|---|---|
| Media | 3,132.0 | 500.0 | 10.2 | 14.8 | 6,092.46 |
ITV (ITV) 1 Month Share Price History
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Trades |
|---|---|---|---|---|---|---|
| 21 Sep 2018 | 151.35 | -0.55 | -0.36% | 151.3 | 153.75 | 28,419,632 |
| 20 Sep 2018 | 151.9 | -1.10 | -0.72% | 151.9 | 154.65 | 18,158,150 |
| 19 Sep 2018 | 153 | -0.25 | -0.16% | 151.55 | 153.44999 | 13,622,805 |
| 18 Sep 2018 | 153.25 | -4.75 | -3.01% | 151 | 157.15 | 24,015,826 |
| 17 Sep 2018 | 158 | -1.80 | -1.13% | 155.94999 | 159.55 | 14,365,641 |
| 14 Sep 2018 | 159.8 | +0.55 | +0.35% | 159.25 | 161.05 | 7,894,716 |
| 13 Sep 2018 | 159.25 | -2.75 | -1.70% | 158.3 | 162.5 | 9,704,190 |
| 12 Sep 2018 | 162 | +2.45 | +1.54% | 159.19999 | 162.05 | 10,633,483 |
| 11 Sep 2018 | 159.55 | -1.05 | -0.65% | 158.65 | 160.8 | 7,674,028 |
| 10 Sep 2018 | 160.6 | +2.20 | +1.39% | 157.6 | 160.8 | 11,324,856 |
| 07 Sep 2018 | 158.4 | -0.50 | -0.31% | 157.3 | 160.19999 | 9,295,481 |
| 06 Sep 2018 | 158.9 | +0.15 | +0.09% | 157.4 | 159.44999 | 7,671,506 |
| 05 Sep 2018 | 158.75 | -2.25 | -1.40% | 158.1 | 161.15 | 11,317,286 |
| 04 Sep 2018 | 161 | -0.55 | -0.34% | 159.5 | 162.19999 | 8,727,852 |
| 03 Sep 2018 | 161.55 | +0.90 | +0.56% | 160.5 | 162.1 | 6,290,907 |
| 31 Aug 2018 | 160.65 | -1.40 | -0.86% | 159.15 | 162.19999 | 13,336,139 |
| 30 Aug 2018 | 162.05 | -1.90 | -1.16% | 159.75 | 163.6 | 14,386,080 |
| 29 Aug 2018 | 163.94999 | -0.80 | -0.49% | 163.3 | 166.1 | 16,578,124 |
| 28 Aug 2018 | 164.75 | -0.75 | -0.45% | 164.75 | 166.69999 | 12,129,306 |
| 24 Aug 2018 | 165.5 | -2.00 | -1.19% | 165.3 | 167.5 | 9,331,354 |
| 23 Aug 2018 | 167.5 | +0.45 | +0.27% | 166.94999 | 168.2 | 5,881,539 |
| 22 Aug 2018 | 167.05 | +2.20 | +1.33% | 163.75 | 167.95 | 9,867,608 |
ITV Plc (ITV) Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 159.85 | 161.05 | 151 | 154.4290 | 8M | 28M | 16M | -8.5 | -5.32% |
| 1 Month | 166.95 | 167.5 | 151 | 159.0112 | 6M | 28M | 12M | -15.6 | -9.34% |
| 3 Months | 174 | 183.05 | 151 | 166.6245 | 5M | 28M | 12M | -22.65 | -13.02% |
| 6 Months | 143.65 | 183.05 | 141 | 162.1968 | 5M | 49M | 14M | 7.7 | 5.36% |
| 1 Year | 166.7 | 183.05 | 141 | 162.3882 | 4M | 80M | 17M | -15.35 | -9.21% |
| 3 Years | 243.9 | 279.1 | 141 | 188.8001 | 786k | 108M | 16M | -92.55 | -37.95% |
| 5 Years | 176.3 | 281.9 | 141 | 198.3109 | 380k | 108M | 15M | -24.95 | -14.15% |
