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

Itv Plc (OP: ITVPF )

N/A UNCHANGED
Last Price Updated: 2:52 PM EST, Feb 28, 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 (%)
Dec 31, 2008 0.5350 0.5350 0.5350 0.5350 27,390 -0.01(-0.93%)
Dec 30, 2008 0.5965 0.5965 0.5000 0.5400 34,851 -0.01(-1.82%)
Dec 29, 2008 0.6500 0.6500 0.5500 0.5500 36,670 +0.01(+1.85%)
Dec 26, 2008 0.5400 0.5400 0.5350 0.5400 11,820 +0.01(+0.93%)
Dec 24, 2008 0.5350 0.5900 0.4800 0.5350 32,020 -0.05(-9.32%)
Dec 23, 2008 0.5501 0.6050 0.4800 0.5900 188,070 +0.07(+13.46%)
Dec 22, 2008 0.5300 0.5900 0.4920 0.5200 82,200 -0.02(-3.70%)
Dec 19, 2008 0.5850 0.5850 0.5400 0.5400 9,020 +0.00(+0.00%)
Dec 18, 2008 0.5500 0.5500 0.5250 0.5400 24,900 +0.01(+1.89%)
Dec 17, 2008 0.5749 0.5781 0.5200 0.5300 41,074 +0.02(+3.92%)
Dec 16, 2008 0.5150 0.5900 0.5000 0.5100 25,850 -0.01(-1.92%)
Dec 15, 2008 0.5527 0.5527 0.5000 0.5200 48,550 -0.01(-1.89%)
Dec 12, 2008 0.5050 0.5320 0.5000 0.5300 48,854 -0.07(-11.67%)
Dec 11, 2008 0.5100 0.6000 0.5100 0.6000 5,560 +0.05(+9.09%)
Dec 10, 2008 0.5550 0.5600 0.5500 0.5500 32,120 +0.02(+2.80%)
Dec 09, 2008 0.5500 0.5500 0.5200 0.5350 68,480 +0.01(+0.94%)
Dec 08, 2008 0.5300 0.5300 0.5300 0.5300 3,210 -0.05(-8.62%)
Dec 05, 2008 0.4700 0.5800 0.4700 0.5800 22,480 +0.13(+28.89%)
Dec 04, 2008 0.5100 0.5100 0.4500 0.4500 64,120 -0.02(-4.26%)
Dec 03, 2008 0.4700 0.4900 0.4700 0.4700 59,239 -0.02(-3.09%)
Dec 02, 2008 0.4300 0.4850 0.4300 0.4850 49,630 +0.04(+10.23%)
Dec 01, 2008 0.4400 0.4400 0.4400 0.4400 15,110 -0.13(-23.48%)
Nov 28, 2008 0.5750 0.5750 0.5750 0.5750 9,700 +0.12(+27.78%)
Nov 26, 2008 0.4000 0.4500 0.4000 0.4500 71,030 -0.04(-8.16%)
Nov 25, 2008 0.4900 0.5400 0.4100 0.4900 63,920 +0.04(+8.89%)
Nov 24, 2008 0.4000 0.4500 0.4000 0.4500 26,720 +0.05(+12.50%)
Nov 21, 2008 0.4100 0.4350 0.4000 0.4000 80,400 -0.04(-9.09%)
Nov 20, 2008 0.4700 0.4730 0.4400 0.4400 46,570 +0.03(+8.64%)
Nov 19, 2008 0.4200 0.4200 0.4000 0.4050 20,270 -0.04(-9.66%)
Nov 18, 2008 0.4483 0.4483 0.4483 0.4483 100,460 +0.02(+4.26%)
Nov 17, 2008 0.4300 0.4546 0.4000 0.4300 20,260 -0.01(-2.27%)
Nov 14, 2008 0.4400 0.4400 0.4400 0.4400 25,910 +0.01(+2.33%)
Nov 13, 2008 0.4400 0.4400 0.3900 0.4300 14,669 +0.01(+2.38%)
Nov 12, 2008 0.4150 0.4200 0.4150 0.4200 47,030 +0.01(+2.44%)
Nov 11, 2008 0.4000 0.4400 0.4000 0.4100 31,990 -0.04(-8.89%)
Nov 10, 2008 0.4550 0.4550 0.4300 0.4500 61,541 -0.01(-2.17%)
Nov 07, 2008 0.4600 0.4600 0.4600 0.4600 13,410 -0.09(-16.36%)
Nov 06, 2008 0.3500 0.5500 0.3500 0.5500 12,720 +0.11(+25.00%)
Nov 05, 2008 0.4600 0.4600 0.4400 0.4400 31,560 -0.02(-3.30%)
Nov 04, 2008 0.4550 0.5900 0.4300 0.4550 20,840 +0.02(+3.41%)
Nov 03, 2008 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Oct 31, 2008 0.5200 0.5200 0.4400 0.4400 30,690 +0.01(+2.33%)
Oct 30, 2008 0.4300 0.4300 0.4300 0.4300 2,860 +0.04(+10.26%)
Oct 29, 2008 0.4622 0.4622 0.3900 0.3900 5,060 +0.03(+6.85%)
Oct 28, 2008 0.3900 0.4400 0.3600 0.3650 41,360 -0.05(-13.10%)
Oct 27, 2008 0.3860 0.4200 0.3860 0.4200 26,740 +0.02(+5.00%)
Oct 24, 2008 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 23, 2008 0.4000 0.4000 0.4000 0.4000 8,310 +0.00(+0.00%)
Oct 22, 2008 0.4000 0.6000 0.4000 0.4000 283,490 -0.10(-20.00%)
Oct 21, 2008 0.5000 0.5300 0.5000 0.5000 9,100 +0.00(+0.00%)
Oct 20, 2008 0.5000 0.5000 0.5000 0.5000 2,680 -0.03(-4.76%)
Oct 17, 2008 0.5250 0.6500 0.5000 0.5250 15,010 -0.02(-2.78%)
Oct 16, 2008 0.5400 0.5400 0.5400 0.5400 57,630 -0.04(-7.69%)
Oct 15, 2008 0.5850 0.6100 0.5850 0.5850 52,480 -0.06(-8.59%)
Oct 14, 2008 0.6300 0.7000 0.6300 0.6400 213,700 +0.01(+1.59%)
Oct 13, 2008 0.6300 0.6400 0.6000 0.6300 18,625 +0.06(+10.53%)
Oct 10, 2008 0.5700 0.6000 0.4700 0.5700 60,665 +0.01(+1.79%)
Oct 09, 2008 0.5600 0.6100 0.5600 0.5600 47,820 -0.01(-1.75%)
Oct 08, 2008 0.5700 0.6020 0.5400 0.5700 44,480 +0.01(+1.79%)
Oct 07, 2008 0.6400 0.6300 0.5000 0.5600 19,410 -0.08(-12.50%)
Oct 06, 2008 0.6400 0.7500 0.6400 0.6400 23,810 -0.01(-1.54%)
Oct 03, 2008 0.6500 0.7700 0.6500 0.6500 6,790 -0.16(-19.75%)
Oct 02, 2008 0.8100 0.8100 0.6900 0.8100 18,050 +0.09(+12.50%)
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.