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 -0.32% 171.50p 171.45p 171.55p 173.05p 170.60p 171.15p 3,277,802 14:07:30
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 3,132.0 500.0 10.2 16.8 6,903.58

ITV (ITV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jul 2018172.05-0.85-0.49%171.7174.356,954,068
19 Jul 2018172.9-1.40-0.80%172.3175.117,160,530
18 Jul 2018174.3+1.85+1.07%172.75175.811,546,358
17 Jul 2018172.45-0.85-0.49%172.15174.4511,579,742
16 Jul 2018173.3-1.80-1.03%172.9176.158,364,319
13 Jul 2018175.1-0.50-0.28%175177.610,723,200
12 Jul 2018175.6-1.85-1.04%170.7177.418,174,948
11 Jul 2018177.45-2.55-1.42%175.8178.5512,105,851
10 Jul 2018180+0.85+0.47%178.3180.911,162,660
09 Jul 2018179.15-1.25-0.69%178.35183.0513,965,789
06 Jul 2018180.4+7.40+4.28%177.15182.826,763,708
05 Jul 2018173-0.20-0.12%172.117410,702,712
04 Jul 2018173.2+2.30+1.35%170.6173.87,029,275
03 Jul 2018170.9-0.10-0.06%170.85172.914,184,285
02 Jul 2018171-3.00-1.72%170.6173.813,002,976
29 Jun 2018174+1.50+0.87%17417816,358,333
28 Jun 2018172.5-2.20-1.26%171.75175.7514,743,020
27 Jun 2018174.7-1.20-0.68%170.55176.3515,298,575
26 Jun 2018175.9-1.10-0.62%174.85177.659,463,062
25 Jun 2018177+0.40+0.23%174.7177.411,879,765
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 Week175.7176.15170.6173.05097M17M11M-4.2-2.39%
1 Month175.95183.05170.55175.08357M27M13M-4.45-2.53%
3 Months150.4183.05148.5168.80437M49M16M21.114.03%
6 Months164.5183.05141161.29597M63M17M74.26%
1 Year177183.8141162.76744M80M18M-5.5-3.11%
3 Years268.6281.9141192.7272786k108M16M-97.1-36.15%
5 Years156.8281.9141198.5219380k108M15M14.79.37%
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:31 V: D:20180723 13:22:47