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
  -0.70p -0.42% 164.90p 164.70p 164.90p 166.20p 164.80p 165.90p 613,403 08:25:36
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 3,064.0 553.0 11.2 14.7 6,637.90

ITV (ITV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
11 Dec 2017165.6+1.90+1.16%162.69999165.8999920,103,812
08 Dec 2017163.69999+4.80+3.02%159.09999164.625,447,664
07 Dec 2017158.899990.000.00%158.59999161.117,024,554
06 Dec 2017158.89999+0.20+0.13%158.69999160.912,380,779
05 Dec 2017158.69999-2.30-1.43%158.69999161.8999920,851,851
04 Dec 2017161+2.00+1.26%158.39999161.616,227,129
01 Dec 2017159-0.90-0.56%157.89999160.3999918,604,013
30 Nov 2017159.89999+1.50+0.95%157.19999160.936,412,025
29 Nov 2017158.39999+3.40+2.19%154.3159.630,696,850
28 Nov 2017155+3.80+2.51%150.39999155.0999916,839,269
27 Nov 2017151.19999+0.80+0.53%149.1152.821,890,666
24 Nov 2017150.39999-2.00-1.31%150.19999152.911,820,561
23 Nov 2017152.39999+3.60+2.42%149.1153.6999920,242,080
22 Nov 2017148.8+1.90+1.29%145.5151.523,723,712
21 Nov 2017146.89999-1.70-1.14%146.5152.128,042,287
20 Nov 2017148.6-1.90-1.26%148151.0999917,040,051
17 Nov 2017150.5+0.20+0.13%147.19999151.6069127,025,497
16 Nov 2017150.3-0.30-0.20%15015217,612,586
15 Nov 2017150.59999+0.60+0.40%146.86779159.2717470,302,994
14 Nov 2017150-4.00-2.60%142.79998160.3999980,199,108
13 Nov 2017154-2.80-1.79%152.8158.321,658,316
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 Week161.3166.2158.6161.537312M25M19M3.62.23%
1 Month159.4166.2142.8154.047312M80M27M5.53.45%
3 Months157.1180142.8162.480810M80M22M7.84.96%
6 Months183.2186.4142.8166.14287M80M19M-18.3-9.99%
1 Year184.5221.7142.8183.48293M80M18M-19.6-10.62%
3 Years201.9281.9141208.2658786k108M16M-37-18.33%
5 Years101.9281.9101.8195.9812380k108M14M6361.83%
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:32 V: D:20171212 08:40:38