ITV Historical Data - IJ7 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
ITV (IJ7)
ITV (IJ7) Historical

ITV (IJ7)

0.954

-0.0115

(-1.19%)

Closed 27 June 6:00AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0515	5.70637119114	0.9025	0.978	0.9025	428	0.95355702	DE
4	0.028	3.02375809935	0.926	0.978	0.9025	1227	0.93173894	DE
12	0.0985	11.5137346581	0.8555	0.978	0.807	2544	0.87866529	DE
26	0.207	27.7108433735	0.747	0.978	0.654	5887	0.75654174	DE
52	0.12	14.3884892086	0.834	0.978	0.654	5201	0.75366796	DE
156	0.12	14.3884892086	0.834	0.978	0.654	5201	0.75366796	DE
260	0.12	14.3884892086	0.834	0.978	0.654	5201	0.75366796	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1719433620	0.9735	-0.0045	-0.46	0.97	0.9735	0.97	4443
1719347160	0.978	0.0055	0.57	0.978	0.978	0.978	285
1719260820	0.9725	0.025	2.64	0.9725	0.9725	0.9725	72
1719001620	0.9475	0.045	4.99	0.94	0.9475	0.94	1350
1718915220	0.9025	0	0.00	0.9025	0.9025	0.9025	0
1718828820	0.9025	-0.0055	-0.61	0.9025	0.9025	0.9025	3
1718742420	0.908	0	0.00	0.908	0.908	0.908	0
1718656020	0.908	0.0045	0.50	0.908	0.908	0.908	1300
1718396820	0.9035	0	0.00	0.9035	0.9035	0.9035	0
1718310420	0.9035	-0.0325	-3.47	0.9035	0.9035	0.9035	930
1718224020	0.936	0	0.00	0.936	0.936	0.936	0
1718137620	0.936	0	0.00	0.936	0.936	0.936	0
1718051220	0.936	0	0.00	0.936	0.936	0.936	0
1717792020	0.936	0	0.00	0.936	0.936	0.936	0
1717705620	0.936	0	0.00	0.936	0.936	0.936	0
1717619220	0.936	0	0.00	0.936	0.936	0.936	0
1717532820	0.936	0	0.00	0.936	0.936	0.936	0
1717446420	0.936	0	0.00	0.936	0.936	0.936	0
1717187220	0.936	0.0395	4.41	0.926	0.936	0.926	4650
1717100820	0.8965	0	0.00	0.8965	0.8965	0.8965	0
1717014420	0.8965	0	0.00	0.8965	0.8965	0.8965	0
1716928020	0.8965	0	0.00	0.8965	0.8965	0.8965	0
1716841620	0.8965	0	0.00	0.8965	0.8965	0.8965	0
1716582420	0.8965	0	0.00	0.8965	0.8965	0.8965	0
1716496020	0.8965	-0.0235	-2.55	0.9135	0.9135	0.8965	371
1716409560	0.92	0	0.00	0.92	0.92	0.92	0
1716323160	0.92	-0.006	-0.65	0.926	0.926	0.92	1506
1716236820	0.926	0	0.00	0.926	0.926	0.926	0
1715977620	0.926	0	0.00	0.926	0.926	0.926	0
1715891220	0.926	0.006	0.65	0.926	0.926	0.926	2
1715804820	0.92	0	0.00	0.92	0.92	0.92	0
1715718420	0.92	0.015	1.66	0.92	0.92	0.92	1000
1715631960	0.905	0.0455	5.29	0.91	0.91	0.9	24147
1715372820	0.8595	0	0.00	0.8595	0.8595	0.8595	0
1715286420	0.8595	0	0.00	0.8595	0.8595	0.8595	0
1715200020	0.8595	0.011	1.30	0.8595	0.8595	0.8595	1178
1715113620	0.8485	-0.001	-0.12	0.8485	0.8485	0.8485	3
1715027220	0.8495	-0.0065	-0.76	0.8495	0.8495	0.8495	1000
1714767960	0.856	0	0.00	0.856	0.856	0.856	0
1714681560	0.856	-0.0035	-0.41	0.837	0.856	0.837	2033
1714508820	0.8595	0.0295	3.55	0.8595	0.8595	0.8595	5817
1714422420	0.83	0.0120001	1.47	0.83	0.83	0.83	6301
1714163220	0.8179999	0	0.00	0.8179999	0.8179999	0.8179999	0
1714076820	0.8179999	0	0.00	0.8179999	0.8179999	0.8179999	0
1713990420	0.8179999	-0.017	-2.04	0.8179999	0.8179999	0.8179999	12
1713903960	0.835	0	0.00	0.835	0.835	0.835	0
1713817560	0.835	0.0195	2.39	0.835	0.835	0.835	3000
1713558420	0.8155	0	0.00	0.8155	0.8155	0.8155	0
1713472020	0.8155	0.0085	1.05	0.8155	0.8155	0.8155	4960
1713385620	0.807	-0.026	-3.12	0.8105	0.8105	0.807	31
1713299220	0.833	0	0.00	0.833	0.833	0.833	0
1713212820	0.833	0.002	0.24	0.833	0.833	0.833	71
1712953620	0.831	-0.023	-2.69	0.831	0.831	0.831	2200
1712867160	0.854	0	0.00	0.854	0.854	0.854	0
1712780760	0.854	-0.0175	-2.01	0.854	0.854	0.854	5000
1712694360	0.8715	-0.017	-1.91	0.8715	0.8715	0.8715	1500
1712607960	0.8885	0	0.00	0.8885	0.8885	0.8885	0
1712348760	0.8885	0	0.00	0.8885	0.8885	0.8885	0
1712262360	0.8885	0.0085	0.97	0.8885	0.8885	0.8885	2
1712175960	0.88	0.0065	0.74	0.8555	0.88	0.8555	2501
1712089560	0.8735	-0.0035	-0.40	0.88	0.88	0.8735	4732
1711661160	0.877	0.019	2.21	0.877	0.877	0.877	900
1711574820	0.858	0.008	0.94	0.858	0.858	0.858	3

Delayed Upgrade Clock

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