PLUS1
[ADVERT]
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| -8.30 | -7.1% | 108.60 | 108.55 | 108.70 | 111.95 | 108.55 | 111.80 | 16,632,416 | 16:35:21 |
| Industry Sector | Turnover (m) | Profit (m) | EPS - Basic | PE Ratio | Market Cap (m) |
|---|---|---|---|---|---|
| Media | 2,781.0 | 325.0 | 7.1 | 15.3 | 4,372 |
Itv (ITV) 1 Month Share Price History
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Nov 2021 | 108.60 | -8.30 | -7.1% | 108.55 | 111.95 | 16,195,665 |
| 25 Nov 2021 | 116.90 | -0.75 | -0.64% | 116.70 | 118.30 | 5,834,776 |
| 24 Nov 2021 | 117.65 | -0.75 | -0.63% | 116.35 | 119.10 | 7,101,741 |
| 23 Nov 2021 | 118.40 | -0.35 | -0.29% | 117.30 | 119.95 | 5,345,213 |
| 22 Nov 2021 | 118.75 | -1.95 | -1.62% | 118.20 | 120.70 | 7,181,163 |
| 19 Nov 2021 | 120.70 | -4.00 | -3.21% | 120.40 | 125.55 | 8,311,599 |
| 18 Nov 2021 | 124.70 | 0.25 | 0.2% | 124.05 | 125.90 | 8,120,824 |
| 17 Nov 2021 | 124.45 | -0.05 | -0.04% | 122.05 | 125.35 | 8,112,833 |
| 16 Nov 2021 | 124.50 | -1.00 | -0.8% | 123.80 | 125.25 | 11,495,157 |
| 15 Nov 2021 | 125.50 | 0.40 | 0.32% | 124.00 | 126.95 | 14,331,915 |
| 12 Nov 2021 | 125.10 | 1.65 | 1.34% | 123.30 | 127.00 | 25,910,968 |
| 11 Nov 2021 | 123.45 | -2.40 | -1.91% | 120.00 | 124.45 | 28,262,828 |
| 10 Nov 2021 | 125.85 | 16.55 | 15.14% | 115.55 | 125.85 | 50,946,113 |
| 09 Nov 2021 | 109.30 | 0.50 | 0.46% | 108.30 | 110.55 | 8,488,499 |
| 08 Nov 2021 | 108.80 | -3.20 | -2.86% | 108.30 | 111.90 | 8,094,966 |
| 05 Nov 2021 | 112.00 | 3.65 | 3.37% | 107.30 | 113.20 | 12,843,515 |
| 04 Nov 2021 | 108.35 | 2.25 | 2.12% | 105.75 | 108.75 | 9,444,657 |
| 03 Nov 2021 | 106.10 | -0.40 | -0.38% | 104.85 | 106.45 | 8,313,412 |
| 02 Nov 2021 | 106.50 | -1.00 | -0.93% | 106.10 | 108.40 | 6,500,670 |
| 01 Nov 2021 | 107.50 | -0.15 | -0.14% | 106.15 | 107.85 | 6,215,645 |
| 29 Oct 2021 | 107.65 | 3.40 | 3.26% | 104.00 | 107.75 | 13,956,556 |
| 28 Oct 2021 | 104.25 | -0.20 | -0.19% | 103.45 | 105.60 | 7,127,111 |
Itv Plc (ITV) Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 125.20 | 125.55 | 108.55 | 118.62 | 6,754,898 | -16.60 | -13.26% |
| 1 Month | 104.45 | 127.00 | 104.00 | 119.37 | 12,740,363 | 4.15 | 3.97% |
| 3 Months | 115.35 | 127.00 | 101.90 | 112.38 | 10,190,796 | -6.75 | -5.85% |
| 6 Months | 129.20 | 134.15 | 101.90 | 117.95 | 9,905,492 | -20.60 | -15.94% |
| 1 Year | 95.40 | 134.15 | 91.00 | 115.50 | 11,036,428 | 13.20 | 13.84% |
| 3 Years | 152.20 | 165.90 | 50.06 | 102.93 | 15,378,853 | -43.60 | -28.65% |
| 5 Years | 168.00 | 221.70 | 50.06 | 132.54 | 16,129,376 | -59.40 | -35.36% |
