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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| -0.10p | -0.08% | 125.90p | 125.85p | 126.05p | 128.85p | 125.90p | 128.45p | 508,710 | 08:20:16 |
| Industry Sector | Turnover (m) | Profit (m) | EPS - Basic | PE Ratio | Market Cap (m) |
|---|---|---|---|---|---|
| Media | 3,132.0 | 500.0 | 10.2 | 12.3 | 5,067.99 |
ITV (ITV) 1 Month Share Price History
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Trades |
|---|---|---|---|---|---|---|
| 10 Dec 2018 | 126 | -5.35 | -4.07% | 125.5 | 132.55 | 19,254,691 |
| 07 Dec 2018 | 131.35 | -0.05 | -0.04% | 131.15 | 135.1 | 26,663,483 |
| 06 Dec 2018 | 131.4 | -6.95 | -5.02% | 131.4 | 137.15 | 22,587,877 |
| 05 Dec 2018 | 138.35 | +1.65 | +1.21% | 134.44999 | 141.25 | 24,149,767 |
| 04 Dec 2018 | 136.69999 | -6.90 | -4.81% | 136.5 | 144.5 | 28,023,864 |
| 03 Dec 2018 | 143.6 | -1.60 | -1.10% | 142.6 | 148 | 15,110,109 |
| 30 Nov 2018 | 145.19999 | -5.20 | -3.46% | 145.05 | 150.65 | 19,909,560 |
| 29 Nov 2018 | 150.4 | -0.05 | -0.03% | 150.3 | 152.44999 | 9,332,153 |
| 28 Nov 2018 | 150.44999 | -1.50 | -0.99% | 149.19999 | 153.05 | 10,220,403 |
| 27 Nov 2018 | 151.94999 | -1.45 | -0.95% | 149.94999 | 153.1 | 11,099,922 |
| 26 Nov 2018 | 153.4 | +3.20 | +2.13% | 151.5 | 154.35 | 8,386,711 |
| 23 Nov 2018 | 150.19999 | +1.20 | +0.81% | 148.4 | 150.94999 | 9,379,878 |
| 22 Nov 2018 | 149 | -1.10 | -0.73% | 146.9 | 152.19999 | 21,672,506 |
| 21 Nov 2018 | 150.1 | +3.75 | +2.56% | 144.65 | 150.75 | 17,114,485 |
| 20 Nov 2018 | 146.35 | +0.25 | +0.17% | 144.75 | 147.5 | 14,821,054 |
| 19 Nov 2018 | 146.1 | -0.70 | -0.48% | 145.94999 | 149.1 | 12,155,136 |
| 16 Nov 2018 | 146.8 | -2.60 | -1.74% | 146.8 | 152 | 20,499,990 |
| 15 Nov 2018 | 149.4 | -9.35 | -5.89% | 148.19999 | 159.4 | 23,085,006 |
| 14 Nov 2018 | 158.75 | +8.20 | +5.45% | 149.5 | 161.3 | 34,296,626 |
| 13 Nov 2018 | 150.55 | +0.75 | +0.50% | 149 | 150.8 | 13,512,798 |
| 12 Nov 2018 | 149.8 | -0.80 | -0.53% | 148.85 | 152.1 | 10,869,917 |
ITV Plc (ITV) Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 143.75 | 144.5 | 125.5 | 133.1489 | 19M | 28M | 24M | -17.85 | -12.42% |
| 1 Month | 149.55 | 161.3 | 125.5 | 144.3011 | 8M | 34M | 18M | -23.65 | -15.81% |
| 3 Months | 157.15 | 165.8 | 125.5 | 150.9774 | 8M | 107M | 20M | -31.25 | -19.89% |
| 6 Months | 172.5 | 183.05 | 125.5 | 158.4147 | 5M | 107M | 16M | -46.6 | -27.01% |
| 1 Year | 165.9 | 183.05 | 125.5 | 159.1056 | 4M | 107M | 16M | -40 | -24.11% |
| 3 Years | 263.4 | 279.1 | 125.5 | 182.6290 | 786k | 108M | 17M | -137.5 | -52.20% |
| 5 Years | 182.5 | 281.9 | 125.5 | 195.8106 | 380k | 108M | 15M | -56.6 | -31.01% |
