ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ITV Itv Plc

59.76
-0.36 (-0.6%)
01 Dec 2023 - Closed
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
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
  -0.36 -0.6% 59.76 59.68 59.74
High Price Low Price Open Price Shares Traded Last Trade
60.50 58.36 60.50 8,627,952 16:35:00
Industry Sector Turnover Profit EPS - Basic PE Ratio Market Cap
Television Broadcast Station 3.73B 428M 0.1061 5.62 2.41B

Itv (ITV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
01 Dec 202359.76-0.36-0.6%58.3660.508,000,640
30 Nov 202360.12-0.06-0.1%59.7460.9215,906,126
29 Nov 202360.180.340.57%59.7060.5012,399,331
28 Nov 202359.84-1.68-2.73%59.3461.2811,982,272
27 Nov 202361.520.220.36%61.4662.226,887,564
24 Nov 202361.300.220.36%60.5461.566,295,316
23 Nov 202361.080.781.29%59.9461.226,773,332
22 Nov 202360.300.200.33%59.1660.3810,405,055
21 Nov 202360.10-1.28-2.09%59.9661.6610,833,693
20 Nov 202361.38-0.54-0.87%61.0861.886,522,172
17 Nov 202361.921.823.03%60.2861.9216,734,330
16 Nov 202360.10-1.22-1.99%60.1061.489,136,094
15 Nov 202361.321.402.34%59.9062.2414,081,257
14 Nov 202359.920.400.67%59.0460.5226,507,656
13 Nov 202359.52-0.20-0.33%59.4260.606,539,582
10 Nov 202359.72-2.08-3.37%59.5261.1012,599,484
09 Nov 202361.800.120.19%61.2862.3011,207,022
08 Nov 202361.68-3.92-5.98%60.9062.4638,380,342
07 Nov 202365.60-0.10-0.15%64.4466.1011,217,889
06 Nov 202365.70-1.08-1.62%65.4467.6018,046,981
03 Nov 202366.781.642.52%64.7067.267,816,399
02 Nov 202365.141.562.45%63.7866.2810,093,318
Download more Itv Plc Historical Data

Itv Plc (ITV) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week61.0862.2258.3660.3910,694,122-1.32-2.16%
1 Month64.7067.6058.3661.4913,013,595-4.94-7.64%
3 Months69.5074.3258.3665.7110,615,776-9.74-14.01%
6 Months69.8075.7258.3667.999,656,887-10.04-14.38%
1 Year76.5296.5658.3674.4510,322,723-16.76-21.9%
3 Years94.34134.1553.9889.7011,392,782-34.58-36.65%
5 Years145.40165.9050.0694.4813,846,595-85.64-58.9%

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: +44 (0) 203 8794 460 | support@advfn.com