| 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 |
| |
-0.10 |
-0.16% |
62.70 |
62.64 |
62.70 |
64.40 |
61.66 |
63.50 |
5,751,304 |
12:29:02 |
| Industry Sector |
Turnover (m) |
Profit (m) |
EPS - Basic |
PE Ratio |
Market Cap (m) |
| Media |
3,308.0 |
530.0 |
11.8 |
5.3 |
2,524 |
Itv (ITV) 1 Month Share Price History
| Date |
Share Price |
Share Price Change |
Share Price % Change |
Low Price |
High Price |
Shares Traded |
| 07 Aug 2020 | 62.80 | -0.50 | -0.79% | 62.16 | 63.84 | 18,863,271 |
| 06 Aug 2020 | 63.30 | 2.40 | 3.94% | 57.62 | 63.84 | 36,260,179 |
| 05 Aug 2020 | 60.90 | 1.50 | 2.53% | 58.62 | 62.46 | 30,473,858 |
| 04 Aug 2020 | 59.40 | 2.52 | 4.43% | 56.12 | 59.52 | 28,167,291 |
| 03 Aug 2020 | 56.88 | 0.20 | 0.35% | 54.20 | 56.88 | 21,559,178 |
| 31 Jul 2020 | 56.68 | -2.34 | -3.96% | 56.36 | 59.82 | 21,804,741 |
| 30 Jul 2020 | 59.02 | -1.82 | -2.99% | 57.68 | 60.86 | 18,171,447 |
| 29 Jul 2020 | 60.84 | 1.30 | 2.18% | 58.74 | 61.58 | 30,554,936 |
| 28 Jul 2020 | 59.54 | 0.04 | 0.07% | 58.60 | 60.46 | 19,581,820 |
| 27 Jul 2020 | 59.50 | -1.94 | -3.16% | 59.46 | 62.22 | 21,545,958 |
| 24 Jul 2020 | 61.44 | -2.00 | -3.15% | 61.44 | 62.96 | 30,599,881 |
| 23 Jul 2020 | 63.44 | -0.74 | -1.15% | 63.44 | 65.76 | 14,868,214 |
| 22 Jul 2020 | 64.18 | -0.04 | -0.06% | 63.44 | 64.86 | 17,159,515 |
| 21 Jul 2020 | 64.22 | -0.38 | -0.59% | 62.98 | 65.72 | 30,107,436 |
| 20 Jul 2020 | 64.60 | -2.22 | -3.32% | 64.52 | 66.50 | 19,525,419 |
| 17 Jul 2020 | 66.82 | -1.68 | -2.45% | 66.64 | 69.14 | 16,085,269 |
| 16 Jul 2020 | 68.50 | -1.48 | -2.11% | 68.26 | 70.46 | 9,373,352 |
| 15 Jul 2020 | 69.98 | 1.94 | 2.85% | 68.12 | 70.42 | 15,898,795 |
| 14 Jul 2020 | 68.04 | 0.48 | 0.71% | 66.80 | 69.62 | 25,249,311 |
| 13 Jul 2020 | 67.56 | 0.26 | 0.39% | 66.90 | 68.90 | 13,002,571 |
| 10 Jul 2020 | 67.30 | 1.00 | 1.51% | 65.56 | 67.30 | 19,870,241 |
Itv Plc (ITV) Historical Summary
| Period † |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 55.72 | 64.40 | 54.20 | 60.86 | 27,064,755 | 6.98 | 12.53% |
| 1 Month | 67.60 | 70.46 | 54.20 | 62.43 | 21,942,622 | -4.90 | -7.25% |
| 3 Months | 71.32 | 91.64 | 54.20 | 71.55 | 18,031,019 | -8.62 | -12.09% |
| 6 Months | 134.00 | 137.80 | 50.06 | 77.15 | 21,900,494 | -71.30 | -53.21% |
| 1 Year | 108.20 | 165.90 | 50.06 | 99.45 | 17,848,415 | -45.50 | -42.05% |
| 3 Years | 171.80 | 183.05 | 50.06 | 131.73 | 16,651,031 | -109.10 | -63.5% |
| 5 Years | 264.60 | 279.10 | 50.06 | 161.15 | 16,302,432 | -201.90 | -76.3% |
PLUS1
