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
  -0.10 -0.16% 62.70 62.64 62.70 64.40 61.66 63.50 5,751,304 12:29:02
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 3,308.0 530.0 11.8 5.3 2,524

Itv (ITV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
07 Aug 202062.80-0.50-0.79%62.1663.8418,863,271
06 Aug 202063.302.403.94%57.6263.8436,260,179
05 Aug 202060.901.502.53%58.6262.4630,473,858
04 Aug 202059.402.524.43%56.1259.5228,167,291
03 Aug 202056.880.200.35%54.2056.8821,559,178
31 Jul 202056.68-2.34-3.96%56.3659.8221,804,741
30 Jul 202059.02-1.82-2.99%57.6860.8618,171,447
29 Jul 202060.841.302.18%58.7461.5830,554,936
28 Jul 202059.540.040.07%58.6060.4619,581,820
27 Jul 202059.50-1.94-3.16%59.4662.2221,545,958
24 Jul 202061.44-2.00-3.15%61.4462.9630,599,881
23 Jul 202063.44-0.74-1.15%63.4465.7614,868,214
22 Jul 202064.18-0.04-0.06%63.4464.8617,159,515
21 Jul 202064.22-0.38-0.59%62.9865.7230,107,436
20 Jul 202064.60-2.22-3.32%64.5266.5019,525,419
17 Jul 202066.82-1.68-2.45%66.6469.1416,085,269
16 Jul 202068.50-1.48-2.11%68.2670.469,373,352
15 Jul 202069.981.942.85%68.1270.4215,898,795
14 Jul 202068.040.480.71%66.8069.6225,249,311
13 Jul 202067.560.260.39%66.9068.9013,002,571
10 Jul 202067.301.001.51%65.5667.3019,870,241
Download more Itv Plc Historical Data

Itv Plc (ITV) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week55.7264.4054.2060.8627,064,7556.9812.53%
1 Month67.6070.4654.2062.4321,942,622-4.90-7.25%
3 Months71.3291.6454.2071.5518,031,019-8.62-12.09%
6 Months134.00137.8050.0677.1521,900,494-71.30-53.21%
1 Year108.20165.9050.0699.4517,848,415-45.50-42.05%
3 Years171.80183.0550.06131.7316,651,031-109.10-63.5%
5 Years264.60279.1050.06161.1516,302,432-201.90-76.3%
ADVFN Advertorial
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.

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

P: V: D:20200810 11:45:02