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
  -1.05p -0.99% 104.70p 104.30p 104.40p 106.45p 102.65p 105.40p 18,976,005 16:35:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 3,211.0 567.0 11.7 8.9 -

Itv (ITV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 Jun 2019105.75-1.10-1.03%105.7510912,012,940
24 Jun 2019106.85-0.60-0.56%106.4108.256,817,967
21 Jun 2019107.45-0.05-0.05%10710920,905,042
20 Jun 2019107.5-1.55-1.42%107.35109.957,978,055
19 Jun 2019109.05+1.45+1.35%106.95109.410,798,813
18 Jun 2019107.6+0.60+0.56%106.21088,951,460
17 Jun 2019107+1.75+1.66%105.05107.4512,654,273
14 Jun 2019105.25-4.75-4.32%104.7109.918,701,939
13 Jun 2019110-0.85-0.77%109.9111.1510,140,522
12 Jun 2019110.85+0.15+0.14%110.15111.712,099,766
11 Jun 2019110.7+0.70+0.64%109.11119,261,379
10 Jun 2019110+1.45+1.34%108.3110.15,864,681
07 Jun 2019108.55+1.45+1.35%107.2109.358,744,465
06 Jun 2019107.1-0.45-0.42%106.65108.712,365,482
05 Jun 2019107.55-0.25-0.23%107.5109.423,686,662
04 Jun 2019107.8+2.65+2.52%105.1109.911,784,738
03 Jun 2019105.15-2.10-1.96%103.1106.917,686,638
31 May 2019107.25-0.65-0.60%105.5107.314,290,742
30 May 2019107.9+1.90+1.79%106.65109.0510,549,425
29 May 2019106-2.10-1.94%105.65109.715,458,310
28 May 2019108.1+0.05+0.05%107.5110.2517,514,675
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 Week107.45109.95102.65107.33327M21M12M-2.75-2.56%
1 Month107.6111.7102.65107.49116M24M13M-2.9-2.70%
3 Months130.5140.55102.65119.51535M32M14M-25.8-19.77%
6 Months125.85141.55102.65125.92922M32M13M-21.15-16.81%
1 Year177183.05102.65142.51132M107M14M-72.3-40.85%
3 Years170221.7102.65167.35612M107M17M-65.3-38.41%
5 Years170.8281.9102.65190.1006380k108M15M-66.1-38.70%
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:20190626 21:54:28