We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| 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 | |
|---|---|---|---|---|---|
| 0.10 | 0.13% | 74.50 | 74.45 | 74.55 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 74.90 | 74.30 | 74.90 | 812,823 | 10:20:40 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Television Broadcast Station | 3.62B | 210M | 0.0535 | 13.93 | 2.92B |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 12 Dec 2024 | 74.40 | 1.00 | 1.36% | 73.70 | 74.40 | 4,957,143 |
| 11 Dec 2024 | 73.40 | 0.15 | 0.20% | 71.70 | 74.00 | 7,021,085 |
| 10 Dec 2024 | 73.25 | -1.05 | -1.41% | 73.10 | 73.95 | 10,287,961 |
| 09 Dec 2024 | 74.30 | 0.75 | 1.02% | 73.55 | 74.45 | 8,833,830 |
| 06 Dec 2024 | 73.55 | 0.35 | 0.48% | 71.60 | 74.05 | 7,023,957 |
| 05 Dec 2024 | 73.20 | 0.35 | 0.48% | 72.40 | 73.45 | 7,498,869 |
| 04 Dec 2024 | 72.85 | 0.60 | 0.83% | 72.20 | 73.55 | 8,233,013 |
| 03 Dec 2024 | 72.25 | 0.05 | 0.07% | 71.95 | 73.00 | 5,576,587 |
| 02 Dec 2024 | 72.20 | -0.45 | -0.62% | 71.65 | 72.75 | 7,184,816 |
| 29 Nov 2024 | 72.65 | 0.15 | 0.21% | 72.10 | 73.00 | 7,956,831 |
| 28 Nov 2024 | 72.50 | 0.65 | 0.90% | 71.35 | 72.55 | 7,821,779 |
| 27 Nov 2024 | 71.85 | 2.15 | 3.08% | 69.65 | 71.85 | 10,293,205 |
| 26 Nov 2024 | 69.70 | -1.45 | -2.04% | 69.15 | 71.25 | 10,790,590 |
| 25 Nov 2024 | 71.15 | 5.65 | 8.63% | 68.85 | 72.75 | 46,383,836 |
| 22 Nov 2024 | 65.50 | 3.45 | 5.56% | 62.20 | 66.00 | 28,599,445 |
| 21 Nov 2024 | 62.05 | -0.25 | -0.40% | 61.90 | 62.60 | 26,629,604 |
| 20 Nov 2024 | 62.30 | -1.05 | -1.66% | 62.00 | 63.30 | 10,338,187 |
| 19 Nov 2024 | 63.35 | 0.55 | 0.88% | 62.45 | 63.35 | 9,132,417 |
| 18 Nov 2024 | 62.80 | 0.50 | 0.80% | 62.55 | 63.15 | 10,525,293 |
| 15 Nov 2024 | 62.30 | -0.75 | -1.19% | 62.30 | 63.80 | 12,707,498 |
| 14 Nov 2024 | 63.05 | 1.20 | 1.94% | 61.40 | 63.05 | 11,592,055 |
| 13 Nov 2024 | 61.85 | -0.90 | -1.43% | 61.75 | 63.20 | 12,182,898 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 71.60 | 74.90 | 71.60 | 73.73 | 7,624,795 | 2.90 | 4.05% |
| 1 Month | 62.75 | 74.90 | 61.90 | 68.68 | 12,389,797 | 11.75 | 18.73% |
| 3 Months | 81.40 | 82.65 | 61.30 | 71.30 | 10,241,898 | -6.90 | -8.48% |
| 6 Months | 77.40 | 89.00 | 61.30 | 75.61 | 9,136,545 | -2.90 | -3.75% |
| 1 Year | 62.98 | 89.00 | 55.50 | 71.54 | 9,597,498 | 11.52 | 18.29% |
| 3 Years | 110.80 | 124.00 | 53.98 | 75.10 | 10,942,524 | -36.30 | -32.76% |
| 5 Years | 158.50 | 165.90 | 50.06 | 84.02 | 12,957,149 | -84.00 | -53.00% |
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
