We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| 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 | |
|---|---|---|---|---|---|
| -0.15 | -0.18% | 82.15 | 82.25 | 82.35 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 83.60 | 82.00 | 82.00 | 15,453,612 | 16:35:00 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Television Broadcast Station | 3.49B | 408M | 0.1086 | 7.58 | 3.09B |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 20 Jun 2025 | 82.15 | -0.15 | -0.18% | 82.00 | 83.60 | 15,453,100 |
| 19 Jun 2025 | 82.30 | -0.45 | -0.54% | 82.00 | 83.30 | 6,353,574 |
| 18 Jun 2025 | 82.75 | 0.05 | 0.06% | 82.30 | 83.45 | 5,618,678 |
| 17 Jun 2025 | 82.70 | -0.35 | -0.42% | 82.15 | 83.95 | 16,413,665 |
| 16 Jun 2025 | 83.05 | -0.40 | -0.48% | 80.05 | 83.30 | 13,441,336 |
| 13 Jun 2025 | 83.45 | 0.85 | 1.03% | 81.90 | 86.25 | 29,825,891 |
| 12 Jun 2025 | 82.60 | 3.35 | 4.23% | 79.15 | 83.45 | 16,575,468 |
| 11 Jun 2025 | 79.25 | -1.60 | -1.98% | 78.95 | 81.15 | 5,590,422 |
| 10 Jun 2025 | 80.85 | 4.55 | 5.96% | 76.55 | 81.90 | 10,436,423 |
| 09 Jun 2025 | 76.30 | 0.70 | 0.93% | 75.45 | 77.05 | 3,681,909 |
| 06 Jun 2025 | 75.60 | -0.95 | -1.24% | 75.20 | 77.00 | 4,501,495 |
| 05 Jun 2025 | 76.55 | -0.15 | -0.20% | 75.85 | 76.90 | 3,407,010 |
| 04 Jun 2025 | 76.70 | -0.30 | -0.39% | 75.65 | 77.50 | 7,229,028 |
| 03 Jun 2025 | 77.00 | -0.80 | -1.03% | 77.00 | 78.05 | 8,147,754 |
| 02 Jun 2025 | 77.80 | -0.20 | -0.26% | 76.55 | 78.65 | 11,025,122 |
| 30 May 2025 | 78.00 | 0.00 | 0.00% | 78.00 | 79.05 | 13,827,516 |
| 29 May 2025 | 78.00 | 0.35 | 0.45% | 77.90 | 78.90 | 5,692,374 |
| 28 May 2025 | 77.65 | -1.05 | -1.33% | 77.65 | 79.25 | 24,584,599 |
| 27 May 2025 | 78.70 | 0.65 | 0.83% | 78.20 | 79.75 | 13,179,543 |
| 23 May 2025 | 78.05 | -0.45 | -0.57% | 76.85 | 79.40 | 7,128,872 |
| 22 May 2025 | 78.50 | -0.35 | -0.44% | 77.75 | 78.95 | 12,504,994 |
| 21 May 2025 | 78.85 | -0.45 | -0.57% | 78.50 | 79.10 | 7,114,994 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 82.00 | 86.25 | 80.05 | 83.05 | 14,330,629 | 0.15 | 0.18% |
| 1 Month | 78.60 | 86.25 | 75.20 | 80.10 | 10,876,878 | 3.55 | 4.52% |
| 3 Months | 79.60 | 86.25 | 63.85 | 77.73 | 16,507,087 | 2.55 | 3.20% |
| 6 Months | 71.30 | 86.25 | 63.85 | 76.52 | 12,290,399 | 10.85 | 15.22% |
| 1 Year | 74.55 | 89.00 | 61.30 | 76.06 | 10,691,437 | 7.60 | 10.19% |
| 3 Years | 66.18 | 96.56 | 53.98 | 72.65 | 10,448,358 | 15.97 | 24.13% |
| 5 Years | 77.14 | 134.15 | 53.98 | 81.83 | 12,160,433 | 5.01 | 6.49% |
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
