Buy
Sell
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
  0.22 0.28% 78.14 77.74 77.82 78.52 76.92 77.10 11,201,169 16:35:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 3,453.0 480.0 9.4 8.3 3,145

Itv (ITV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
25 Nov 202278.140.220.28%76.9278.5211,118,563
24 Nov 202277.922.283.01%75.8677.927,939,054
23 Nov 202275.641.502.02%73.7875.646,739,888
22 Nov 202274.140.480.65%72.7874.767,690,326
21 Nov 202273.66-0.60-0.81%73.0474.408,019,694
18 Nov 202274.260.300.41%73.9075.345,357,675
17 Nov 202273.96-0.48-0.64%73.2275.346,881,029
16 Nov 202274.44-2.86-3.7%73.9877.1812,370,065
15 Nov 202277.30-2.58-3.23%76.5079.8413,757,855
14 Nov 202279.882.102.7%76.2279.8814,690,226
11 Nov 202277.785.527.64%72.1677.7819,430,108
10 Nov 202272.262.263.23%68.8072.869,168,645
09 Nov 202270.00-3.16-4.32%68.2873.3616,148,590
08 Nov 202273.161.782.49%70.3673.3010,366,188
07 Nov 202271.382.784.05%68.3871.727,487,101
04 Nov 202268.60-0.22-0.32%67.2869.628,228,630
03 Nov 202268.82-0.34-0.49%67.2469.045,288,000
02 Nov 202269.160.640.93%68.3869.4212,099,686
01 Nov 202268.521.522.27%67.4068.529,396,118
31 Oct 202267.000.180.27%66.6067.766,719,870
28 Oct 202266.82-2.78-3.99%65.9468.7010,193,352
Download more Itv Plc Historical Data

Itv Plc (ITV) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week75.3478.5272.7874.867,303,8982.803.72%
1 Month68.7079.8865.9473.279,697,8529.4413.74%
3 Months61.9479.8853.9865.9411,761,77016.2026.15%
6 Months70.9879.8853.9867.1712,129,3037.1610.09%
1 Year117.85124.0053.9879.9312,999,870-39.71-33.7%
3 Years137.95165.9050.0690.3615,139,634-59.81-43.36%
5 Years150.40183.0550.06111.6815,100,222-72.26-48.05%
Your Recent History
LSE
ITV
Itv
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20221128 00:49:52