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
  +0.00p +0.00% 162.60p 162.60p 162.70p - - - 0 06:43:34
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 3,064.0 553.0 11.2 14.5 6,545.32

ITV (ITV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Aug 2017162.59999-3.10-1.87%161.89999165.519,992,233
22 Aug 2017165.69999-1.20-0.72%165.3168.511,455,761
21 Aug 2017166.89999+0.20+0.12%165.19999168.17,888,273
18 Aug 2017166.69999-2.70-1.59%166.39999168.811,886,776
17 Aug 2017169.4-0.10-0.06%168.5170.199999,929,591
16 Aug 2017169.5-0.40-0.24%169.4170.18,666,631
15 Aug 2017169.89999+0.80+0.47%169.4170.87,317,303
14 Aug 2017169.1-0.30-0.18%168.69999170.1999911,085,355
11 Aug 2017169.4+0.20+0.12%166.59999169.412,716,474
10 Aug 2017169.20001-2.30-1.34%168.5172.6999916,357,104
09 Aug 2017171.5-3.50-2.00%170.5174.3999914,013,792
08 Aug 2017175+0.30+0.17%174.3176.299988,877,981
07 Aug 2017174.69999-0.80-0.46%173.8176.200017,185,306
04 Aug 2017175.5-0.50-0.28%173.89999176.611,292,408
03 Aug 2017176+0.20+0.11%174.1177.313,011,114
02 Aug 2017175.79998+4.30+2.51%170.89999176.621,080,110
01 Aug 2017171.5-1.50-0.87%170.3999917417,442,449
31 Jul 2017173.00001-0.70-0.40%171.917416,696,016
28 Jul 2017173.69999-3.70-2.09%173.3176.8999917,470,419
27 Jul 2017177.39999-2.80-1.55%176.70001180.6999932,427,315
26 Jul 2017180.19999+4.30+2.44%178.4183.7999832,766,049
25 Jul 2017175.89999+0.40+0.23%175.517812,864,434
24 Jul 2017175.5-1.70-0.96%175177.813,515,111
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 Week169.4170.2161.9165.63658M20M12M-6.8-4.01%
1 Month180180.7161.9171.58927M32M14M-17.4-9.67%
3 Months193.9195.9161.9178.00427M33M15M-31.3-16.14%
6 Months202.1221.7161.9193.36896M39M16M-39.5-19.54%
1 Year200.5221.7161190.63663M57M17M-37.9-18.90%
3 Years210.6281.9141215.0320380k108M15M-48-22.79%
5 Years83.85281.981.35192.6797380k108M14M78.7593.92%
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:20170824 06:49:35