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
  +0.15p +0.11% 135.70p 135.85p 136.00p 136.35p 133.95p 135.60p 7,939,397 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 3,211.0 567.0 11.7 11.6 5,462.48

ITV (ITV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Mar 2019135.55+0.20+0.15%134.85136.8527,045,938
14 Mar 2019135.35+3.95+3.01%130.69999136.511,830,398
13 Mar 2019131.4-0.95-0.72%130.65132.811,013,544
12 Mar 2019132.35+2.10+1.61%130.75134.0515,142,557
11 Mar 2019130.25-1.30-0.99%129.8132.912,644,891
08 Mar 2019131.55+0.05+0.04%128.85132.68,108,499
07 Mar 2019131.5-2.85-2.12%130.85134.5510,979,549
06 Mar 2019134.35+0.10+0.07%133.25135.057,903,782
05 Mar 2019134.25-3.25-2.36%134.25137.416,756,621
04 Mar 2019137.5+1.35+0.99%136.35139.613,576,279
01 Mar 2019136.15+5.05+3.85%131.69999136.6515,981,048
28 Feb 2019131.1+3.85+3.03%125131.623,388,229
27 Feb 2019127.25-4.05-3.08%123.8130.622,864,926
26 Feb 2019131.3-1.00-0.76%130.69999132.7515,564,218
25 Feb 2019132.3-1.65-1.23%131.69999134.158,172,012
22 Feb 2019133.94999+0.65+0.49%131.75134.97,004,495
21 Feb 2019133.3-1.65-1.22%132.113710,646,265
20 Feb 2019134.94999+2.65+2.00%131.55134.949997,900,607
19 Feb 2019132.3-0.75-0.56%131.3133.55,715,149
18 Feb 2019133.05-0.05-0.04%132133.656,979,010
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 Week131.8136.85129.8133.444511M27M16M3.92.96%
1 Month132.95139.6123.8132.85676M27M13M2.752.07%
3 Months124.55141.55121.5132.38942M27M12M11.158.95%
6 Months158.45165.8121.5143.25722M107M16M-22.75-14.36%
1 Year147.8183.05121.5151.81682M107M15M-12.1-8.19%
3 Years242.7246.2121.5175.10272M108M17M-107-44.09%
5 Years196.3281.9121.5192.8700380k108M15M-60.6-30.87%
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:20190318 19:20:08