Itv Plc (OP: ITVPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 27, 2019 | 1.900 | 1.900 | 1.900 | 0 | +0.06(+3.26%) | |
| Dec 23, 2019 | 1.840 | 1.840 | 1.840 | 0 | -0.05(-2.65%) | |
| Dec 18, 2019 | 1.890 | 1.890 | 1.890 | 0 | +0.06(+3.28%) | |
| Dec 09, 2019 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) | |
| Dec 06, 2019 | 1.790 | 1.830 | 1.790 | 1.830 | 16,600 | +0.03(+1.67%) |
| Dec 05, 2019 | 1.800 | 1.800 | 1.800 | 1.800 | 4,366 | +0.00(+0.00%) |
| 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%) |
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.