Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Itv Plc (OP: ITVPF )

0.9900 UNCHANGED
Streaming Delayed Price Updated: 12:06 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 0.8300 0.8300 0.8300 0.8300 3,040 -0.01(-1.19%)
Nov 27, 2009 0.8400 0.8400 0.8400 0.8400 4,280 -0.03(-3.45%)
Nov 25, 2009 0.8700 0.8700 0.8700 0.8700 10,160 -0.01(-1.14%)
Nov 24, 2009 0.8992 0.8992 0.8800 0.8800 11,030 -0.02(-2.22%)
Nov 23, 2009 0.9000 0.9000 0.9000 0.9000 13,340 +0.02(+2.27%)
Nov 20, 2009 0.8750 0.8800 0.8750 0.8800 24,090 +0.02(+2.21%)
Nov 19, 2009 0.8610 0.8610 0.8610 0.8610 4,540 -0.03(-3.26%)
Nov 18, 2009 0.8900 0.8900 0.8900 0.8900 3,220 +0.03(+3.49%)
Nov 17, 2009 0.8600 0.8600 0.8600 0.8600 18,736 +0.00(+0.00%)
Nov 16, 2009 0.8600 0.8600 0.8600 0.8600 1,100 +0.05(+6.17%)
Nov 11, 2009 0.8100 0.8100 0.8100 0.8100 0 +0.02(+2.53%)
Nov 10, 2009 0.7900 0.8000 0.7900 0.7900 11,760 +0.00(+0.00%)
Nov 09, 2009 0.7900 0.7900 0.7900 0.7900 3,701 +0.01(+1.28%)
Nov 06, 2009 0.7800 0.7800 0.7800 0.7800 5,770 +0.00(+0.00%)
Nov 05, 2009 0.7800 0.7800 0.7800 0.7800 3,889 +0.07(+9.86%)
Nov 04, 2009 0.7000 0.7100 0.7000 0.7100 4,250 +0.04(+5.97%)
Nov 03, 2009 0.6700 0.6700 0.6700 0.6700 2,310 -0.01(-1.47%)
Nov 02, 2009 0.6900 0.6900 0.6800 0.6800 19,920 +0.00(+0.00%)
Oct 30, 2009 0.7200 0.7200 0.6800 0.6800 3,620 -0.02(-2.86%)
Oct 29, 2009 0.7000 0.7000 0.7000 0.7000 1,450 +0.02(+2.94%)
Oct 28, 2009 0.7250 0.7250 0.6800 0.6800 33,470 -0.06(-8.11%)
Oct 27, 2009 0.7400 0.7400 0.7400 0.7400 20,760 +0.03(+3.50%)
Oct 26, 2009 0.7700 0.7700 0.7150 0.7150 7,270 -0.06(-7.14%)
Oct 23, 2009 0.7900 0.7900 0.7700 0.7700 11,510 +0.00(+0.00%)
Oct 22, 2009 0.7700 0.7700 0.7700 0.7700 6,010 -0.02(-2.53%)
Oct 21, 2009 0.8140 0.8140 0.7900 0.7900 20,780 -0.01(-1.25%)
Oct 20, 2009 0.8000 0.8000 0.8000 0.8000 3,210 +0.01(+1.27%)
Oct 19, 2009 0.7900 0.7900 0.7900 0.7900 3,030 +0.01(+1.28%)
Oct 14, 2009 0.7800 0.7800 0.7800 0 -0.04(-4.88%)
Oct 13, 2009 0.7800 0.8200 0.7800 0.8200 5,750 +0.10(+13.89%)
Oct 09, 2009 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Oct 08, 2009 0.7200 0.7200 0.7200 0.7200 1,160 +0.02(+2.86%)
Oct 07, 2009 0.7000 0.7000 0.7000 0.7000 8,573 +0.02(+2.94%)
Oct 06, 2009 0.7000 0.7000 0.6800 0.6800 15,670 +0.03(+4.62%)
Oct 05, 2009 0.6500 0.6500 0.6500 0.6500 37,700 -0.04(-5.80%)
Oct 02, 2009 0.6900 0.6900 0.6900 0.6900 7,053 -0.01(-1.43%)
Oct 01, 2009 0.7000 0.7000 0.7000 0.7000 6,580 +0.00(+0.00%)
Sep 29, 2009 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 28, 2009 0.7000 0.7000 0.7000 0.7000 6,530 +0.00(+0.00%)
Sep 25, 2009 0.7000 0.7000 0.7000 0.7000 7,923 -0.02(-2.78%)
Sep 24, 2009 0.7200 0.7200 0.7200 0.7200 2,250 -0.04(-5.26%)
Sep 23, 2009 0.7600 0.7600 0.7600 0.7600 5,340 +0.01(+1.33%)
Sep 22, 2009 0.7500 0.7500 0.7500 0.7500 1,420 +0.02(+2.74%)
Sep 21, 2009 0.7300 0.7300 0.7300 0.7300 6,870 -0.04(-5.19%)
Sep 18, 2009 0.7700 0.7700 0.7700 0.7700 7,910 -0.01(-1.28%)
Sep 17, 2009 0.7800 0.7800 0.7800 0.7800 7,380 +0.01(+1.30%)
Sep 16, 2009 0.7700 0.7700 0.7700 0.7700 17,166 -0.01(-1.28%)
Sep 15, 2009 0.7800 0.7800 0.7800 0.7800 3,250 -0.06(-7.14%)
Sep 14, 2009 0.8400 0.8400 0.8400 0.8400 700 -0.05(-5.62%)
Sep 11, 2009 0.8900 0.8900 0.8900 0.8900 2,440 +0.00(+0.00%)
Sep 10, 2009 0.8900 0.8900 0.8900 0.8900 7,850 +0.01(+1.14%)
Sep 09, 2009 0.8800 0.8900 0.8800 0.8800 22,680 +0.07(+9.32%)
Sep 08, 2009 0.7700 0.8050 0.7700 0.8050 6,870 +0.08(+10.27%)
Sep 03, 2009 0.7300 0.7300 0.7300 0 +0.02(+2.82%)
Sep 02, 2009 0.7100 0.7100 0.7100 0.7100 2,020 -0.01(-1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.