ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ITV Itv Plc

73.90
0.50 (0.68%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Itv Plc ITV London Ordinary Share
  Price Change Price Change % Share Price Last Trade
0.50 0.68% 73.90 11:35:23
Open Price Low Price High Price Close Price Previous Close
73.64 72.96 74.04 73.90 73.40
more quote information »
Industry Sector
MEDIA

ITV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week71.5874.0470.4872.016,009,3712.323.24%
1 Month55.9874.0455.5868.0113,225,72717.9232.01%
3 Months64.0074.0455.5063.189,844,4679.9015.47%
6 Months70.4474.0455.5063.2410,406,6413.464.91%
1 Year82.1285.0255.5068.119,984,130-8.22-10.01%
3 Years127.50134.1553.9884.5711,193,171-53.60-42.04%
5 Years124.50165.9050.0690.4813,735,357-50.60-40.64%

ITV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 73.90 0.50 0.68% 73.64 74.04 72.96 9,486,937
Mar 27 2024 73.40 0.10 0.14% 73.60 73.84 72.50 4,735,531
Mar 26 2024 73.30 1.32 1.83% 71.88 73.64 71.62 5,142,821
Mar 25 2024 71.98 0.92 1.29% 71.20 72.10 70.62 6,379,954
Mar 22 2024 71.06 0.00 0.00% 71.58 71.72 70.74 5,989,390
Mar 21 2024 71.06 0.38 0.54% 71.58 71.98 70.48 7,799,161
Mar 20 2024 70.68 -0.88 -1.23% 72.00 72.04 70.46 9,322,471
Mar 19 2024 71.56 -0.96 -1.32% 72.42 72.90 71.20 8,024,353
Mar 18 2024 72.52 1.24 1.74% 71.08 72.90 71.08 6,147,149
Mar 15 2024 71.28 0.18 0.25% 71.80 72.14 70.86 48,833,141
Mar 14 2024 71.10 -0.06 -0.08% 71.30 71.70 70.80 7,202,491
Mar 13 2024 71.16 0.10 0.14% 70.96 71.32 69.76 11,533,087
Mar 12 2024 71.06 0.62 0.88% 71.06 71.46 69.96 8,722,066
Mar 11 2024 70.44 -0.10 -0.14% 70.10 70.44 68.86 8,750,791
Mar 08 2024 70.54 2.16 3.16% 68.88 71.00 68.08 25,755,796
Mar 07 2024 68.38 7.42 12.17% 64.00 68.76 63.52 23,011,907
Mar 06 2024 60.96 0.88 1.46% 59.92 61.82 59.88 13,420,288
Mar 05 2024 60.08 -0.46 -0.76% 60.00 60.60 59.12 8,180,037
Mar 04 2024 60.54 -3.42 -5.35% 63.60 63.60 59.98 12,532,844
Mar 01 2024 63.96 8.02 14.34% 62.50 65.14 62.50 28,698,492
Feb 29 2024 55.94 0.16 0.29% 55.98 56.64 55.58 14,332,767
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock