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
  -0.55p -0.36% 151.35p 151.30p 151.40p 153.75p 151.30p 152.45p 28,419,632 16:35:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 3,132.0 500.0 10.2 14.8 6,092.46

ITV (ITV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Sep 2018151.35-0.55-0.36%151.3153.7528,419,632
20 Sep 2018151.9-1.10-0.72%151.9154.6518,158,150
19 Sep 2018153-0.25-0.16%151.55153.4499913,622,805
18 Sep 2018153.25-4.75-3.01%151157.1524,015,826
17 Sep 2018158-1.80-1.13%155.94999159.5514,365,641
14 Sep 2018159.8+0.55+0.35%159.25161.057,894,716
13 Sep 2018159.25-2.75-1.70%158.3162.59,704,190
12 Sep 2018162+2.45+1.54%159.19999162.0510,633,483
11 Sep 2018159.55-1.05-0.65%158.65160.87,674,028
10 Sep 2018160.6+2.20+1.39%157.6160.811,324,856
07 Sep 2018158.4-0.50-0.31%157.3160.199999,295,481
06 Sep 2018158.9+0.15+0.09%157.4159.449997,671,506
05 Sep 2018158.75-2.25-1.40%158.1161.1511,317,286
04 Sep 2018161-0.55-0.34%159.5162.199998,727,852
03 Sep 2018161.55+0.90+0.56%160.5162.16,290,907
31 Aug 2018160.65-1.40-0.86%159.15162.1999913,336,139
30 Aug 2018162.05-1.90-1.16%159.75163.614,386,080
29 Aug 2018163.94999-0.80-0.49%163.3166.116,578,124
28 Aug 2018164.75-0.75-0.45%164.75166.6999912,129,306
24 Aug 2018165.5-2.00-1.19%165.3167.59,331,354
23 Aug 2018167.5+0.45+0.27%166.94999168.25,881,539
22 Aug 2018167.05+2.20+1.33%163.75167.959,867,608
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 Week159.85161.05151154.42908M28M16M-8.5-5.32%
1 Month166.95167.5151159.01126M28M12M-15.6-9.34%
3 Months174183.05151166.62455M28M12M-22.65-13.02%
6 Months143.65183.05141162.19685M49M14M7.75.36%
1 Year166.7183.05141162.38824M80M17M-15.35-9.21%
3 Years243.9279.1141188.8001786k108M16M-92.55-37.95%
5 Years176.3281.9141198.3109380k108M15M-24.95-14.15%
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:43 V: D:20180922 18:24:28