Find Your Broker
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
  -0.10p -0.08% 125.90p 125.85p 126.05p 128.85p 125.90p 128.45p 508,710 08:20:16
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 3,132.0 500.0 10.2 12.3 5,067.99

ITV (ITV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
10 Dec 2018126-5.35-4.07%125.5132.5519,254,691
07 Dec 2018131.35-0.05-0.04%131.15135.126,663,483
06 Dec 2018131.4-6.95-5.02%131.4137.1522,587,877
05 Dec 2018138.35+1.65+1.21%134.44999141.2524,149,767
04 Dec 2018136.69999-6.90-4.81%136.5144.528,023,864
03 Dec 2018143.6-1.60-1.10%142.614815,110,109
30 Nov 2018145.19999-5.20-3.46%145.05150.6519,909,560
29 Nov 2018150.4-0.05-0.03%150.3152.449999,332,153
28 Nov 2018150.44999-1.50-0.99%149.19999153.0510,220,403
27 Nov 2018151.94999-1.45-0.95%149.94999153.111,099,922
26 Nov 2018153.4+3.20+2.13%151.5154.358,386,711
23 Nov 2018150.19999+1.20+0.81%148.4150.949999,379,878
22 Nov 2018149-1.10-0.73%146.9152.1999921,672,506
21 Nov 2018150.1+3.75+2.56%144.65150.7517,114,485
20 Nov 2018146.35+0.25+0.17%144.75147.514,821,054
19 Nov 2018146.1-0.70-0.48%145.94999149.112,155,136
16 Nov 2018146.8-2.60-1.74%146.815220,499,990
15 Nov 2018149.4-9.35-5.89%148.19999159.423,085,006
14 Nov 2018158.75+8.20+5.45%149.5161.334,296,626
13 Nov 2018150.55+0.75+0.50%149150.813,512,798
12 Nov 2018149.8-0.80-0.53%148.85152.110,869,917
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 Week143.75144.5125.5133.148919M28M24M-17.85-12.42%
1 Month149.55161.3125.5144.30118M34M18M-23.65-15.81%
3 Months157.15165.8125.5150.97748M107M20M-31.25-19.89%
6 Months172.5183.05125.5158.41475M107M16M-46.6-27.01%
1 Year165.9183.05125.5159.10564M107M16M-40-24.11%
3 Years263.4279.1125.5182.6290786k108M17M-137.5-52.20%
5 Years182.5281.9125.5195.8106380k108M15M-56.6-31.01%
Your Recent History
LSE
ITV
ITV
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20181211 08:35:44