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 |
|
-0.35 |
-0.32% |
108.80 |
108.70 |
108.80 |
110.40 |
108.20 |
108.20 |
2,613,090 |
13:29:32 |
Industry Sector |
Turnover (m) |
Profit (m) |
EPS - Basic |
PE Ratio |
Market Cap (m) |
Media |
3,308.0 |
530.0 |
11.8 |
9.2 |
4,380 |
Itv (ITV) 1 Month Share Price History
Date |
Share Price |
Share Price Change |
Share Price % Change |
Low Price |
High Price |
Shares Traded |
19 Jan 2021 | 109.15 | 0.15 | 0.14% | 108.35 | 110.15 | 9,446,338 |
18 Jan 2021 | 109.00 | -0.65 | -0.59% | 108.60 | 110.30 | 3,317,435 |
15 Jan 2021 | 109.65 | 1.00 | 0.92% | 107.60 | 110.25 | 9,994,585 |
14 Jan 2021 | 108.65 | 0.25 | 0.23% | 107.75 | 110.00 | 6,675,495 |
13 Jan 2021 | 108.40 | -3.30 | -2.95% | 107.80 | 112.00 | 8,667,533 |
12 Jan 2021 | 111.70 | 1.70 | 1.55% | 109.70 | 112.85 | 7,424,226 |
11 Jan 2021 | 110.00 | 0.00 | 0.0% | 109.80 | 114.20 | 12,136,397 |
08 Jan 2021 | 110.00 | -0.65 | -0.59% | 109.50 | 111.70 | 8,211,741 |
07 Jan 2021 | 110.65 | 0.45 | 0.41% | 108.45 | 111.60 | 7,526,878 |
06 Jan 2021 | 110.20 | 4.60 | 4.36% | 105.55 | 110.50 | 11,273,432 |
05 Jan 2021 | 105.60 | -1.15 | -1.08% | 104.10 | 108.05 | 15,113,997 |
04 Jan 2021 | 106.75 | -0.05 | -0.05% | 105.75 | 109.50 | 10,354,012 |
31 Dec 2020 | 106.80 | -1.75 | -1.61% | 105.75 | 107.80 | 3,724,415 |
30 Dec 2020 | 108.55 | -2.80 | -2.51% | 108.10 | 111.45 | 6,345,082 |
29 Dec 2020 | 111.35 | 2.40 | 2.2% | 109.75 | 112.35 | 15,518,356 |
24 Dec 2020 | 108.95 | -0.10 | -0.09% | 108.70 | 112.45 | 4,421,749 |
23 Dec 2020 | 109.05 | 3.25 | 3.07% | 105.00 | 109.60 | 15,115,179 |
22 Dec 2020 | 105.80 | 1.50 | 1.44% | 103.55 | 106.55 | 8,387,204 |
21 Dec 2020 | 104.30 | -2.95 | -2.75% | 99.50 | 104.40 | 17,177,663 |
Itv Plc (ITV) Historical Summary
Period † |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
1 Week | 111.25 | 112.00 | 107.60 | 109.01 | 7,620,277 | -2.45 | -2.2% |
1 Month | 105.00 | 114.20 | 104.10 | 109.16 | 9,082,144 | 3.80 | 3.62% |
3 Months | 70.52 | 114.20 | 67.56 | 95.17 | 16,784,569 | 38.28 | 54.28% |
6 Months | 66.10 | 114.20 | 54.20 | 74.30 | 22,416,011 | 42.70 | 64.6% |
1 Year | 144.90 | 146.80 | 50.06 | 78.51 | 21,363,944 | -36.10 | -24.91% |
3 Years | 164.50 | 183.05 | 50.06 | 115.69 | 17,124,295 | -55.70 | -33.86% |
5 Years | 258.80 | 272.90 | 50.06 | 146.31 | 17,360,705 | -150.00 | -57.96% |