We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| 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 | |
|---|---|---|---|---|---|
| 0.00 | 0.00% | 77.45 | 77.20 | 77.35 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 78.00 | 76.95 | 78.00 | 6,280,709 | 16:35:21 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Television Broadcast Station | 3.62B | 210M | 0.0532 | 14.52 | 3.05B |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 10 Oct 2024 | 77.45 | 0.00 | 0.00% | 76.95 | 78.00 | 5,473,799 |
| 09 Oct 2024 | 77.45 | 0.80 | 1.04% | 76.00 | 77.50 | 7,568,519 |
| 08 Oct 2024 | 76.65 | -1.15 | -1.48% | 76.65 | 78.00 | 11,050,910 |
| 07 Oct 2024 | 77.80 | -1.05 | -1.33% | 77.80 | 79.60 | 8,033,032 |
| 04 Oct 2024 | 78.85 | 1.05 | 1.35% | 77.55 | 79.45 | 7,174,753 |
| 03 Oct 2024 | 77.80 | -0.55 | -0.70% | 77.65 | 80.15 | 4,004,082 |
| 02 Oct 2024 | 78.35 | -0.85 | -1.07% | 77.95 | 79.35 | 5,272,833 |
| 01 Oct 2024 | 79.20 | -0.85 | -1.06% | 79.20 | 80.65 | 6,181,095 |
| 30 Sep 2024 | 80.05 | -2.15 | -2.62% | 80.05 | 82.65 | 9,035,404 |
| 27 Sep 2024 | 82.20 | 1.05 | 1.29% | 80.40 | 82.40 | 8,072,612 |
| 26 Sep 2024 | 81.15 | 0.55 | 0.68% | 80.80 | 82.25 | 5,799,523 |
| 25 Sep 2024 | 80.60 | -0.05 | -0.06% | 80.30 | 81.95 | 3,106,827 |
| 24 Sep 2024 | 80.65 | -0.60 | -0.74% | 80.50 | 82.60 | 4,788,845 |
| 23 Sep 2024 | 81.25 | 0.60 | 0.74% | 79.25 | 81.70 | 3,301,904 |
| 20 Sep 2024 | 80.65 | -1.15 | -1.41% | 80.55 | 81.70 | 14,548,016 |
| 19 Sep 2024 | 81.80 | 0.90 | 1.11% | 81.35 | 82.05 | 7,138,687 |
| 18 Sep 2024 | 80.90 | -0.20 | -0.25% | 80.60 | 81.20 | 4,928,269 |
| 17 Sep 2024 | 81.10 | 0.45 | 0.56% | 80.65 | 82.05 | 6,055,569 |
| 16 Sep 2024 | 80.65 | 0.75 | 0.94% | 79.60 | 80.85 | 8,134,711 |
| 13 Sep 2024 | 79.90 | 1.00 | 1.27% | 79.20 | 80.40 | 7,813,824 |
| 12 Sep 2024 | 78.90 | 0.10 | 0.13% | 78.50 | 79.85 | 6,959,721 |
| 11 Sep 2024 | 78.80 | -0.35 | -0.44% | 78.55 | 80.90 | 3,764,615 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 80.15 | 80.15 | 76.00 | 77.59 | 7,566,259 | -2.70 | -3.37% |
| 1 Month | 78.50 | 82.65 | 76.00 | 79.77 | 6,893,746 | -1.05 | -1.34% |
| 3 Months | 83.30 | 89.00 | 74.25 | 79.94 | 7,272,373 | -5.85 | -7.02% |
| 6 Months | 73.00 | 89.00 | 68.50 | 78.15 | 8,528,891 | 4.45 | 6.10% |
| 1 Year | 66.42 | 89.00 | 55.50 | 70.13 | 9,413,813 | 11.03 | 16.61% |
| 3 Years | 104.10 | 127.00 | 53.98 | 77.77 | 10,935,979 | -26.65 | -25.60% |
| 5 Years | 119.25 | 165.90 | 50.06 | 86.56 | 13,161,573 | -41.80 | -35.05% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
