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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| +0.25p | +0.15% | 169.60p | 169.25p | 169.35p | 170.15p | 167.90p | 169.65p | 13,696,953 | 16:35:13 |
| Industry Sector | Turnover (m) | Profit (m) | EPS - Basic | PE Ratio | Market Cap (m) |
|---|---|---|---|---|---|
| Media | 3,132.0 | 500.0 | 10.2 | 16.6 | 6,827.09 |
ITV (ITV) 1 Month Share Price History
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Trades |
|---|---|---|---|---|---|---|
| 18 May 2018 | 169.6 | +0.25 | +0.15% | 167.9 | 170.15 | 13,696,953 |
| 17 May 2018 | 169.35 | +3.25 | +1.96% | 165.69999 | 169.35 | 15,713,475 |
| 16 May 2018 | 166.1 | +0.45 | +0.27% | 165.35 | 167.6 | 13,140,366 |
| 15 May 2018 | 165.65 | -2.45 | -1.46% | 165.5 | 168.3 | 12,510,759 |
| 14 May 2018 | 168.1 | -3.90 | -2.27% | 164.5 | 171.95 | 23,467,188 |
| 11 May 2018 | 172 | +11.65 | +7.27% | 160.35 | 172.45 | 47,207,423 |
| 10 May 2018 | 160.35 | +9.15 | +6.05% | 151.35 | 160.35 | 41,147,197 |
| 09 May 2018 | 151.19999 | +0.95 | +0.63% | 148.5 | 151.25 | 21,094,277 |
| 08 May 2018 | 150.25 | -1.00 | -0.66% | 149.9 | 154.4 | 16,860,976 |
| 04 May 2018 | 151.25 | +1.15 | +0.77% | 150.6 | 152.55 | 9,686,751 |
| 03 May 2018 | 150.1 | -1.45 | -0.96% | 149.65 | 152.55 | 10,072,978 |
| 02 May 2018 | 151.55 | -2.55 | -1.65% | 150.85 | 155 | 20,041,839 |
| 01 May 2018 | 154.1 | +2.45 | +1.62% | 151.6 | 154.69999 | 14,265,430 |
| 30 Apr 2018 | 151.65 | +2.05 | +1.37% | 149.3 | 151.85 | 17,014,173 |
| 27 Apr 2018 | 149.6 | +1.15 | +0.77% | 148.85 | 150.8 | 13,056,780 |
| 26 Apr 2018 | 148.44999 | +3.60 | +2.49% | 144.65 | 148.8 | 13,965,012 |
| 25 Apr 2018 | 144.85 | +0.35 | +0.24% | 142.85 | 145.15 | 15,020,492 |
| 24 Apr 2018 | 144.5 | -1.30 | -0.89% | 144.25 | 147.25 | 10,473,797 |
| 23 Apr 2018 | 145.8 | +0.85 | +0.59% | 144.8 | 146.6 | 10,001,739 |
| 20 Apr 2018 | 144.94999 | -0.35 | -0.24% | 144.85 | 147.44999 | 8,125,248 |
ITV Plc (ITV) Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 160.4 | 172.45 | 160.35 | 169.4104 | 13M | 47M | 22M | 9.2 | 5.74% |
| 1 Month | 145.55 | 172.45 | 142.85 | 157.7914 | 8M | 47M | 18M | 24.05 | 16.52% |
| 3 Months | 170.95 | 176.2 | 141 | 152.7087 | 7M | 63M | 19M | -1.35 | -0.79% |
| 6 Months | 149.7 | 176.2 | 141 | 158.2671 | 4M | 63M | 18M | 19.9 | 13.29% |
| 1 Year | 192.2 | 200.9 | 141 | 164.8348 | 4M | 80M | 18M | -22.6 | -11.76% |
| 3 Years | 267.6 | 281.9 | 141 | 196.8326 | 786k | 108M | 16M | -98 | -36.62% |
| 5 Years | 132.8 | 281.9 | 126.4 | 197.9132 | 380k | 108M | 15M | 36.8 | 27.71% |
