Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Itv Plc | ITV | London | Ordinary Share |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.45 | -0.64% | 70.30 | 01:35:29 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 71.10 | 69.95 | 71.10 | 70.30 | 70.75 |
| Industry Sector |
|---|
| MEDIA |
ITV Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 69.20 | 71.50 | 68.50 | 70.05 | 8,945,314 | 1.10 | 1.59% |
| 1 Month | 73.60 | 76.15 | 68.50 | 72.03 | 8,981,499 | -3.30 | -4.48% |
| 3 Months | 59.60 | 76.15 | 55.50 | 66.09 | 10,344,835 | 10.70 | 17.95% |
| 6 Months | 64.52 | 76.15 | 55.50 | 63.80 | 10,436,807 | 5.78 | 8.96% |
| 1 Year | 82.16 | 83.56 | 55.50 | 67.29 | 9,820,284 | -11.86 | -14.44% |
| 3 Years | 117.65 | 134.15 | 53.98 | 83.62 | 11,166,926 | -47.35 | -40.25% |
| 5 Years | 139.80 | 165.90 | 50.06 | 89.96 | 13,611,897 | -69.50 | -49.71% |
ITV 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 25 Apr 2024 | 70.30 | -0.45 | -0.64% | 71.10 | 71.10 | 69.95 | 8,200,712 |
| 24 Apr 2024 | 70.75 | -0.40 | -0.56% | 70.00 | 70.95 | 70.00 | 7,254,498 |
| 23 Apr 2024 | 71.15 | 1.30 | 1.86% | 71.25 | 71.50 | 70.30 | 8,143,557 |
| 20 Apr 2024 | 69.85 | -0.15 | -0.21% | 69.30 | 70.00 | 68.50 | 12,759,654 |
| 19 Apr 2024 | 70.00 | 1.10 | 1.60% | 69.30 | 70.00 | 68.55 | 6,827,951 |
| 18 Apr 2024 | 68.90 | -0.35 | -0.51% | 69.20 | 69.60 | 68.50 | 9,740,909 |
| 17 Apr 2024 | 69.25 | -1.20 | -1.70% | 69.10 | 70.00 | 68.85 | 8,623,203 |
| 16 Apr 2024 | 70.45 | -0.25 | -0.35% | 70.70 | 71.15 | 70.25 | 6,240,197 |
| 13 Apr 2024 | 70.70 | 0.00 | 0.00% | 71.10 | 71.35 | 70.45 | 6,786,222 |
| 12 Apr 2024 | 70.70 | -2.50 | -3.42% | 71.25 | 71.25 | 69.95 | 10,205,108 |
| 11 Apr 2024 | 73.20 | 0.10 | 0.14% | 73.00 | 74.45 | 72.40 | 23,458,798 |
| 10 Apr 2024 | 73.10 | -0.65 | -0.88% | 72.55 | 74.40 | 72.55 | 10,371,584 |
| 09 Apr 2024 | 73.75 | -0.20 | -0.27% | 72.15 | 74.50 | 72.15 | 6,023,274 |
| 06 Apr 2024 | 73.95 | -1.15 | -1.53% | 74.30 | 75.55 | 73.50 | 7,135,436 |
| 05 Apr 2024 | 75.10 | 0.25 | 0.33% | 73.20 | 76.15 | 73.20 | 6,324,125 |
| 04 Apr 2024 | 74.85 | 1.30 | 1.77% | 75.00 | 75.00 | 73.00 | 8,934,771 |
| 03 Apr 2024 | 73.55 | -0.35 | -0.47% | 73.80 | 74.55 | 73.10 | 8,615,232 |
| 29 Mar 2024 | 73.90 | 0.50 | 0.68% | 73.64 | 74.04 | 72.96 | 9,486,937 |
| 28 Mar 2024 | 73.40 | 0.10 | 0.14% | 73.60 | 73.84 | 72.50 | 4,735,531 |
| 27 Mar 2024 | 73.30 | 1.32 | 1.83% | 71.88 | 73.64 | 71.62 | 5,142,821 |
| 26 Mar 2024 | 71.98 | 0.92 | 1.29% | 71.20 | 72.10 | 70.62 | 6,379,954 |
