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

Itv Plc (OP: ITVPF )

0.9900 UNCHANGED
Last 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 (%)
Dec 30, 2011 1.030 1.030 1.030 1.030 6,680 +0.03(+3.00%)
Dec 29, 2011 1.000 1.000 1.000 1.000 5,630 +0.01(+1.01%)
Dec 28, 2011 1.030 1.030 0.9900 0.9900 22,670 -0.04(-3.88%)
Dec 27, 2011 1.030 1.030 1.030 1.030 5,540 +0.04(+4.50%)
Dec 23, 2011 1.030 1.030 0.9856 0.9856 6,900 +0.03(+3.64%)
Dec 21, 2011 0.9500 0.9510 0.9500 0.9510 116,630 -0.04(-3.94%)
Dec 20, 2011 0.9700 0.9900 0.9700 0.9900 7,000 +0.06(+6.45%)
Dec 19, 2011 0.9300 0.9300 0.9300 0.9300 5,240 -0.01(-1.06%)
Dec 16, 2011 0.9400 0.9400 0.9400 0.9400 700 -0.01(-1.05%)
Dec 15, 2011 0.9500 0.9500 0.9500 0.9500 6,030 +0.03(+3.26%)
Dec 14, 2011 0.9200 0.9200 0.9200 0.9200 6,420 -0.07(-7.54%)
Dec 13, 2011 0.9700 0.9950 0.9700 0.9950 11,700 +0.06(+5.85%)
Dec 12, 2011 0.9400 0.9400 0.9400 0.9400 13,870 -0.05(-5.05%)
Dec 09, 2011 0.9900 0.9900 0.9900 0.9900 3,360 +0.02(+2.06%)
Dec 08, 2011 0.9900 0.9900 0.9700 0.9700 10,000 +0.02(+2.11%)
Dec 07, 2011 0.9500 0.9500 0.9500 0.9500 33,670 -0.05(-4.96%)
Dec 05, 2011 0.9996 0.9996 0.9996 6,330 +0.01(+0.94%)
Dec 02, 2011 1.000 1.000 0.9903 0.9903 36,949 +0.00(+0.03%)
Dec 01, 2011 0.9900 0.9900 0.9900 0.9900 2,970 -0.01(-1.00%)
Nov 30, 2011 0.9900 1.000 0.9900 1.000 31,790 +0.03(+3.09%)
Nov 29, 2011 0.9700 0.9700 0.9700 0.9700 7,660 +0.03(+3.19%)
Nov 28, 2011 0.9400 0.9400 0.9400 0.9400 11,010 +0.03(+3.30%)
Nov 25, 2011 0.9100 0.9100 0.9100 0.9100 2,470 +0.01(+1.11%)
Nov 23, 2011 0.9000 0.9000 0.9000 0.9000 11,750 +0.00(+0.00%)
Nov 22, 2011 0.9100 0.9100 0.8980 0.9000 22,309 -0.03(-3.31%)
Nov 21, 2011 0.9308 0.9308 0.9308 0.9308 2,280 -0.06(-5.98%)
Nov 18, 2011 0.9900 0.9900 0.9900 0.9900 2,380 +0.01(+1.02%)
Nov 17, 2011 0.9800 0.9800 0.9800 0.9800 19,620 -0.10(-9.26%)
Nov 16, 2011 1.080 1.080 1.080 1.080 1,680 +0.06(+5.88%)
Nov 15, 2011 1.050 1.050 1.020 1.020 5,180 +0.00(+0.00%)
Nov 14, 2011 1.020 1.020 1.020 1.020 4,860 +0.02(+2.00%)
Nov 11, 2011 1.000 1.000 1.000 1.000 2,660 +0.02(+1.64%)
Nov 10, 2011 0.9839 0.9839 0.9839 0.9839 1,550 -0.01(-0.62%)
Nov 09, 2011 0.9900 0.9900 0.9900 0.9900 2,930 -0.04(-3.88%)
Nov 08, 2011 1.030 1.030 1.030 1.030 68,410 +0.03(+3.00%)
Nov 07, 2011 1.000 1.000 1.000 1.000 6,060 -0.02(-1.96%)
Nov 04, 2011 1.020 1.020 1.020 1.020 7,380 +0.00(+0.00%)
Nov 03, 2011 1.020 1.020 1.020 1.020 1,830 +0.06(+6.25%)
Nov 02, 2011 0.9600 0.9600 0.9600 0.9600 14,390 +0.02(+2.32%)
Nov 01, 2011 0.9500 0.9500 0.9382 0.9382 30,520 -0.08(-8.02%)
Oct 31, 2011 1.020 1.020 1.020 1.020 1,990 +0.00(+0.00%)
Oct 27, 2011 1.020 1.020 1.020 0 +0.06(+5.90%)
Oct 26, 2011 0.9632 0.9632 0.9632 0.9632 570 -0.01(-0.70%)
Oct 25, 2011 0.9700 0.9700 0.9700 0.9700 4,040 +0.03(+3.15%)
Oct 20, 2011 0.9404 0.9404 0.9404 0 -0.01(-1.01%)
Oct 19, 2011 0.9500 0.9500 0.9500 0.9500 410 -0.05(-5.00%)
Oct 14, 2011 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 13, 2011 0.9860 1.000 0.9853 1.000 20,747 +0.02(+2.06%)
Oct 12, 2011 0.9798 0.9798 0.9798 0.9798 23,810 -0.00(-0.02%)
Oct 10, 2011 0.9800 0.9800 0.9800 0 +0.07(+7.69%)
Oct 06, 2011 0.9100 0.9100 0.9100 0 +0.07(+8.33%)
Oct 04, 2011 0.8400 0.8400 0.8400 0.8400 0 -0.04(-4.70%)
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.