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

Itv Plc (OP: ITVPF )

0.9900 +0.2740 (+38.27%)
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 (%)
Feb 25, 2010 0.7900 0.7900 0.7900 0 -0.02(-2.47%)
Feb 24, 2010 0.8100 0.8100 0.8100 0.8100 6,280 +0.01(+1.25%)
Feb 23, 2010 0.8000 0.8000 0.8000 0.8000 4,215 +0.00(+0.00%)
Feb 22, 2010 0.8000 0.8000 0.8000 0.8000 5,480 +0.01(+1.27%)
Feb 19, 2010 0.7900 0.7900 0.7900 0.7900 17,250 +0.01(+1.28%)
Feb 18, 2010 0.7800 0.7800 0.7800 0.7800 5,740 +0.00(+0.00%)
Feb 17, 2010 0.7850 0.8100 0.7800 0.7800 15,860 +0.02(+2.63%)
Feb 16, 2010 0.7500 0.7600 0.7500 0.7600 8,270 +0.01(+1.33%)
Feb 11, 2010 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Feb 10, 2010 0.7600 0.7600 0.7600 0.7600 1,180 +0.01(+1.33%)
Feb 09, 2010 0.7500 0.7500 0.7500 0.7500 3,400 -0.02(-1.96%)
Feb 08, 2010 0.8030 0.8180 0.7650 0.7650 366,390 -0.02(-1.92%)
Feb 05, 2010 0.7800 0.7800 0.7800 0.7800 13,745 -0.04(-4.88%)
Feb 04, 2010 0.8200 0.8200 0.8200 0.8200 3,940 -0.04(-4.09%)
Feb 03, 2010 0.8650 0.8650 0.8550 0.8550 10,970 -0.01(-1.16%)
Feb 02, 2010 0.8650 0.8650 0.8650 0.8650 9,270 -0.02(-1.70%)
Jan 29, 2010 0.8800 0.8800 0.8800 9,920 +0.00(+0.00%)
Jan 28, 2010 0.8800 0.8800 0.8800 0.8800 11,520 +0.00(+0.00%)
Jan 27, 2010 0.9300 0.9300 0.8800 0.8800 5,470 -0.05(-5.38%)
Jan 26, 2010 0.9300 0.9300 0.9300 0.9300 1,200 +0.04(+3.91%)
Jan 25, 2010 0.8950 0.8950 0.8950 0.8950 6,020 +0.01(+0.56%)
Jan 22, 2010 0.9300 0.9300 0.8900 0.8900 3,510 -0.03(-3.26%)
Jan 21, 2010 0.9300 0.9300 0.9200 0.9200 17,840 +0.01(+1.10%)
Jan 20, 2010 0.9100 0.9100 0.9100 0.9100 470 +0.00(+0.00%)
Jan 19, 2010 0.9100 0.9100 0.9100 0.9100 7,040 -0.01(-1.09%)
Jan 15, 2010 0.9200 0.9200 0.9200 0 +0.04(+4.55%)
Jan 14, 2010 0.9400 0.9400 0.8800 0.8800 5,410 -0.05(-4.86%)
Jan 13, 2010 0.9250 0.9250 0.9250 0.9250 2,350 +0.06(+6.32%)
Jan 12, 2010 0.8900 0.8900 0.8700 0.8700 6,680 -0.03(-3.33%)
Jan 11, 2010 0.9000 0.9000 0.9000 0.9000 6,830 +0.03(+2.86%)
Jan 08, 2010 0.8750 0.8750 0.8750 0.8750 19,351 +0.01(+0.57%)
Jan 06, 2010 0.8700 0.8700 0.8700 0 +0.01(+1.16%)
Jan 04, 2010 0.8600 0.8600 0.8600 0.8600 0 +0.05(+6.17%)
Dec 31, 2009 0.8100 0.8100 0.8100 0 -0.01(-1.82%)
Dec 30, 2009 0.8250 0.8250 0.8250 0.8250 13,720 -0.01(-0.60%)
Dec 29, 2009 0.8330 0.8330 0.8300 0.8300 17,590 +0.01(+0.61%)
Dec 28, 2009 0.8250 0.8250 0.8250 0.8250 3,900 +0.01(+0.61%)
Dec 24, 2009 0.8200 0.8200 0.8200 0.8200 6,490 -0.02(-2.38%)
Dec 23, 2009 0.8400 0.8400 0.8400 0.8400 2,090 +0.01(+1.20%)
Dec 17, 2009 0.8300 0.8300 0.8300 0.8300 0 +0.01(+1.22%)
Dec 15, 2009 0.8200 0.8200 0.8200 6,340 +0.01(+0.61%)
Dec 14, 2009 0.8150 0.8150 0.8150 0.8150 24,940 +0.00(+0.62%)
Dec 11, 2009 0.8320 0.8320 0.8100 0.8100 50,349 +0.00(+0.00%)
Dec 10, 2009 0.8100 0.8100 0.8100 0.8100 22,120 +0.00(+0.00%)
Dec 09, 2009 0.8100 0.8100 0.8100 0.8100 10,510 +0.00(+0.00%)
Dec 08, 2009 0.8700 0.8700 0.8100 0.8100 18,580 -0.01(-1.82%)
Dec 07, 2009 0.8250 0.8300 0.8250 0.8250 46,070 -0.04(-4.07%)
Dec 02, 2009 0.8600 0.8600 0.8600 0.8600 0 +0.02(+2.38%)
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.