Buy
Sell
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
  0.65 0.53% 123.55 123.80 123.90 124.05 121.25 122.55 7,135,927 16:35:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 2,781.0 325.0 7.1 17.4 4,973

Itv (ITV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
13 Apr 2021122.901.100.9%121.80124.009,514,127
12 Apr 2021121.80-0.95-0.77%119.80122.709,062,912
09 Apr 2021122.75-0.45-0.37%121.90124.004,315,720
08 Apr 2021123.200.000.0%122.20124.156,973,784
07 Apr 2021123.20-0.05-0.04%122.70124.659,241,767
06 Apr 2021123.251.451.19%120.15123.706,659,851
01 Apr 2021121.801.651.37%120.25122.358,054,881
31 Mar 2021120.15-5.60-4.45%119.85125.4012,153,940
30 Mar 2021125.753.552.91%123.30125.758,940,791
29 Mar 2021122.20-5.35-4.19%122.20127.659,401,310
26 Mar 2021127.551.901.51%125.95128.509,684,493
25 Mar 2021125.65-0.40-0.32%124.25126.609,587,614
24 Mar 2021126.051.401.12%121.85126.258,386,782
23 Mar 2021124.65-0.45-0.36%122.45125.009,492,396
22 Mar 2021125.101.050.85%122.80126.107,705,395
19 Mar 2021124.05-0.90-0.72%121.85125.4015,108,903
18 Mar 2021124.952.702.21%122.20125.1011,021,626
17 Mar 2021122.25-1.55-1.25%121.75124.209,421,256
16 Mar 2021123.802.552.1%121.05123.9052,888,640
15 Mar 2021121.25-1.05-0.86%120.20124.756,493,452
Download more Itv Plc Historical Data

Itv Plc (ITV) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week123.25124.65119.80122.757,821,6620.300.24%
1 Month122.95128.50119.80123.749,151,5300.600.49%
3 Months108.20128.5098.06115.6411,339,76015.3514.19%
6 Months74.20128.5067.56101.3713,931,86349.3566.51%
1 Year77.60128.5054.2080.3018,632,57045.9559.21%
3 Years144.65183.0550.06112.2916,612,390-21.10-14.59%
5 Years239.90244.0050.06141.9317,275,222-116.35-48.5%
ADVFN Advertorial
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:20210414 16:47:35