Itv Plc (OP: ITVPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 27, 2019 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) | |
| Nov 26, 2019 | 1.827 | 1.827 | 1.800 | 1.800 | 3,684 | +0.01(+0.56%) |
| Nov 25, 2019 | 1.790 | 1.790 | 1.790 | 1.790 | 100 | +0.15(+9.15%) |
| Nov 08, 2019 | 1.640 | 1.640 | 1.640 | 0 | +0.00(+0.00%) | |
| Nov 05, 2019 | 1.640 | 1.640 | 1.640 | 0 | +0.00(+0.00%) | |
| Oct 30, 2019 | 1.640 | 1.640 | 1.640 | 0 | -0.05(-2.96%) | |
| Oct 28, 2019 | 1.690 | 1.690 | 1.690 | 0 | -0.04(-2.31%) | |
| Oct 24, 2019 | 1.730 | 1.730 | 1.730 | 0 | +0.00(+0.00%) | |
| Oct 23, 2019 | 1.730 | 1.730 | 1.730 | 1.730 | 694 | -0.02(-1.14%) |
| Oct 22, 2019 | 1.790 | 1.790 | 1.750 | 1.750 | 4,550 | +0.00(+0.00%) |
| Oct 21, 2019 | 1.750 | 1.750 | 1.750 | 1.750 | 864 | +0.37(+26.81%) |
| Oct 08, 2019 | 1.380 | 1.380 | 1.380 | 0 | -0.06(-4.17%) | |
| Oct 07, 2019 | 1.480 | 1.480 | 1.440 | 1.440 | 1,601 | +0.02(+1.41%) |
| Oct 04, 2019 | 1.460 | 1.460 | 1.420 | 1.420 | 2,800 | -0.05(-3.14%) |
| Oct 03, 2019 | 1.490 | 1.490 | 1.390 | 1.466 | 1,500 | -0.01(-0.88%) |
| Oct 02, 2019 | 1.479 | 1.479 | 1.479 | 1.479 | 706 | -0.07(-4.59%) |
| Oct 01, 2019 | 1.470 | 1.470 | 1.550 | 9,330 | +0.08(+5.46%) | |
| Sep 27, 2019 | 1.470 | 1.470 | 1.470 | 0 | +0.01(+0.68%) | |
| Sep 26, 2019 | 1.460 | 1.460 | 1.460 | 1.460 | 1,359 | -0.05(-3.05%) |
| Sep 25, 2019 | 1.506 | 1.506 | 1.506 | 1.506 | 1,690 | -0.06(-3.71%) |
| Sep 23, 2019 | 1.564 | 1.564 | 1.564 | 0 | -0.02(-1.51%) | |
| Sep 20, 2019 | 1.600 | 1.600 | 1.588 | 1.588 | 12,000 | -0.03(-1.98%) |
| Sep 19, 2019 | 1.620 | 1.620 | 1.620 | 1.620 | 225 | +0.14(+9.46%) |
| Sep 18, 2019 | 1.480 | 1.480 | 1.480 | 1.480 | 49,744 | -0.12(-7.50%) |
| Sep 17, 2019 | 1.560 | 1.600 | 1.560 | 1.600 | 25,000 | +0.06(+3.90%) |
| Sep 11, 2019 | 1.540 | 1.540 | 1.540 | 0 | +0.12(+8.45%) |
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.
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.