Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Itv Plc | ITV | London | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
73.64 | 72.96 | 74.04 | 73.90 | 73.40 |
Industry Sector |
---|
MEDIA |
ITV Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 71.58 | 74.04 | 70.48 | 72.01 | 6,009,371 | 2.32 | 3.24% |
1 Month | 55.98 | 74.04 | 55.58 | 68.01 | 13,225,727 | 17.92 | 32.01% |
3 Months | 64.00 | 74.04 | 55.50 | 63.18 | 9,844,467 | 9.90 | 15.47% |
6 Months | 70.44 | 74.04 | 55.50 | 63.24 | 10,406,641 | 3.46 | 4.91% |
1 Year | 82.12 | 85.02 | 55.50 | 68.11 | 9,984,130 | -8.22 | -10.01% |
3 Years | 127.50 | 134.15 | 53.98 | 84.57 | 11,193,171 | -53.60 | -42.04% |
5 Years | 124.50 | 165.90 | 50.06 | 90.48 | 13,735,357 | -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 |