Itv Plc (OP: ITVPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2019 | 1.717 | 1.717 | 1.717 | 0 | +0.01(+0.77%) | |
| Feb 25, 2019 | 1.704 | 1.704 | 1.704 | 0 | -0.01(-0.35%) | |
| Feb 14, 2019 | 1.710 | 1.710 | 1.710 | 0 | -0.01(-0.49%) | |
| Feb 12, 2019 | 1.718 | 1.718 | 1.718 | 0 | +0.11(+6.74%) | |
| Feb 08, 2019 | 1.610 | 1.610 | 1.610 | 0 | -0.16(-9.04%) | |
| Jan 30, 2019 | 1.770 | 1.770 | 1.770 | 0 | +0.03(+1.87%) | |
| Jan 29, 2019 | 1.738 | 1.738 | 1.738 | 1.738 | 218,413 | +0.05(+2.81%) |
| Jan 23, 2019 | 1.690 | 1.690 | 1.690 | 0 | +0.00(+0.00%) | |
| Jan 15, 2019 | 1.690 | 1.690 | 1.690 | 0 | +0.00(+0.00%) | |
| Jan 11, 2019 | 1.690 | 1.690 | 1.690 | 0 | -0.02(-1.17%) | |
| Jan 09, 2019 | 1.710 | 1.710 | 1.710 | 0 | +0.17(+11.04%) | |
| Jan 07, 2019 | 1.540 | 1.540 | 1.540 | 0 | -0.01(-0.65%) | |
| Dec 28, 2018 | 1.550 | 1.550 | 1.550 | 0 | +0.04(+2.31%) | |
| Dec 27, 2018 | 1.515 | 1.515 | 1.515 | 21,165 | +0.00(+0.00%) | |
| Dec 26, 2018 | 1.515 | 1.515 | 1.515 | 1.515 | 14,003 | -0.08(-4.72%) |
| Dec 20, 2018 | 1.590 | 1.590 | 1.590 | 0 | +0.02(+1.27%) | |
| Dec 19, 2018 | 1.570 | 1.570 | 1.570 | 0 | +0.00(+0.00%) | |
| Dec 13, 2018 | 1.570 | 1.570 | 1.570 | 0 | +0.02(+1.29%) | |
| Dec 12, 2018 | 1.550 | 1.550 | 1.550 | 16,609 | +0.00(+0.00%) | |
| Dec 11, 2018 | 1.620 | 1.620 | 1.550 | 1.550 | 2,791 | -0.08(-4.65%) |
| Dec 10, 2018 | 1.626 | 1.626 | 1.626 | 1.626 | 102,800 | -0.10(-6.03%) |
| Dec 07, 2018 | 1.740 | 1.740 | 1.730 | 1.730 | 18,100 | -0.10(-5.46%) |
| Dec 06, 2018 | 1.830 | 1.830 | 1.830 | 79 | +0.00(+0.00%) |
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.