Itv Plc (OP: ITVPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2016 | 3.240 | 3.240 | 3.240 | 0 | -0.11(-3.28%) | |
| Apr 27, 2016 | 3.350 | 3.350 | 3.350 | 3.350 | 3,084 | -0.04(-1.18%) |
| Apr 26, 2016 | 3.405 | 3.405 | 3.390 | 3.390 | 2,904 | +0.12(+3.67%) |
| Apr 22, 2016 | 3.270 | 3.270 | 3.270 | 12,200 | +0.05(+1.55%) | |
| Apr 21, 2016 | 3.220 | 3.220 | 3.220 | 3.220 | 1,643 | -0.15(-4.45%) |
| Apr 18, 2016 | 3.370 | 3.370 | 3.370 | 0 | -0.03(-0.88%) | |
| Apr 11, 2016 | 3.400 | 3.400 | 3.400 | 0 | +0.06(+1.80%) | |
| Apr 08, 2016 | 3.352 | 3.352 | 3.340 | 3.340 | 4,654 | +0.00(+0.00%) |
| Apr 07, 2016 | 3.370 | 3.370 | 3.340 | 3.340 | 2,804 | -0.04(-1.18%) |
| Apr 06, 2016 | 3.380 | 3.380 | 3.380 | 3.380 | 6,083 | -0.07(-2.03%) |
| Apr 04, 2016 | 3.450 | 3.450 | 3.450 | 0 | -0.04(-1.15%) | |
| Apr 01, 2016 | 3.490 | 3.490 | 3.490 | 3.490 | 315 | +0.05(+1.45%) |
| Mar 31, 2016 | 3.440 | 3.440 | 3.440 | 3.440 | 812 | -0.06(-1.57%) |
| Mar 29, 2016 | 3.495 | 3.495 | 3.495 | 0 | +0.10(+2.79%) | |
| Mar 23, 2016 | 3.400 | 3.400 | 3.400 | 0 | -0.02(-0.58%) | |
| Mar 22, 2016 | 3.432 | 3.432 | 3.420 | 3.420 | 1,844 | -0.08(-2.29%) |
| Mar 18, 2016 | 3.500 | 3.500 | 3.500 | 0 | +0.01(+0.29%) | |
| Mar 17, 2016 | 3.480 | 3.502 | 3.480 | 3.490 | 1,327 | +0.03(+0.87%) |
| Mar 15, 2016 | 3.460 | 3.460 | 3.460 | 0 | +0.01(+0.29%) | |
| Mar 14, 2016 | 3.410 | 3.450 | 3.410 | 3.450 | 769 | +0.09(+2.68%) |
| Mar 11, 2016 | 3.360 | 3.360 | 3.360 | 3.360 | 3,925 | +0.06(+1.82%) |
| Mar 10, 2016 | 3.300 | 3.300 | 3.240 | 3.300 | 11,137 | +0.03(+0.92%) |
| Mar 09, 2016 | 3.270 | 3.270 | 3.270 | 3.270 | 166 | +0.02(+0.62%) |
| Mar 08, 2016 | 3.250 | 3.250 | 3.250 | 3.250 | 605 | -0.04(-1.22%) |
| Mar 07, 2016 | 3.290 | 3.304 | 3.290 | 3.290 | 5,295 | +0.06(+1.81%) |
| Mar 04, 2016 | 3.277 | 3.277 | 3.232 | 3.232 | 1,653 | -0.13(-3.82%) |
| Mar 02, 2016 | 3.360 | 3.360 | 3.360 | 2,531 | -0.06(-1.75%) | |
| Feb 29, 2016 | 3.420 | 3.420 | 3.420 | 0 | -0.03(-0.87%) | |
| Feb 26, 2016 | 3.475 | 3.520 | 3.450 | 3.450 | 1,490 | -0.04(-1.15%) |
| Feb 25, 2016 | 3.490 | 3.490 | 3.490 | 3.490 | 17,695 | +0.07(+2.05%) |
| Feb 24, 2016 | 3.420 | 3.420 | 3.420 | 3.420 | 23,942 | -0.05(-1.44%) |
| Feb 23, 2016 | 3.480 | 3.480 | 3.470 | 3.470 | 33,548 | -0.07(-1.98%) |
| Feb 18, 2016 | 3.540 | 3.540 | 3.540 | 12 | +0.09(+2.61%) | |
| Feb 12, 2016 | 3.450 | 3.450 | 3.450 | 0 | -0.04(-1.15%) | |
| Feb 11, 2016 | 3.490 | 3.490 | 3.490 | 3.490 | 1,820 | +0.02(+0.58%) |
| Feb 10, 2016 | 3.500 | 3.500 | 3.470 | 3.470 | 208,233 | +0.02(+0.58%) |
| Feb 09, 2016 | 3.450 | 3.450 | 3.450 | 3.450 | 1,332 | -0.01(-0.29%) |
| Feb 08, 2016 | 3.370 | 3.460 | 3.370 | 3.460 | 18,641 | -0.29(-7.73%) |
| Feb 05, 2016 | 3.750 | 3.750 | 3.750 | 3.750 | 577 | -0.14(-3.60%) |
| Feb 04, 2016 | 3.890 | 3.890 | 3.890 | 3.890 | 483 | -0.08(-2.02%) |
| Feb 03, 2016 | 3.890 | 3.970 | 3.890 | 3.970 | 7,320 | +0.16(+4.20%) |
| Feb 02, 2016 | 3.810 | 3.810 | 3.810 | 3.810 | 1,063 | -0.05(-1.30%) |
| Feb 01, 2016 | 3.840 | 3.860 | 3.840 | 3.860 | 4,948 | +0.11(+2.93%) |
| Jan 29, 2016 | 3.772 | 3.772 | 3.750 | 3.750 | 1,308 | +0.03(+0.81%) |
| Jan 27, 2016 | 3.720 | 3.720 | 3.720 | 0 | +0.00(+0.00%) | |
| Jan 25, 2016 | 3.720 | 3.720 | 3.720 | 3 | -0.08(-2.11%) | |
| Jan 22, 2016 | 3.800 | 3.800 | 3.800 | 3.800 | 370 | +0.15(+4.11%) |
| Jan 21, 2016 | 3.650 | 3.650 | 3.650 | 3.650 | 7,957 | +0.06(+1.56%) |
| Jan 20, 2016 | 3.598 | 3.598 | 3.594 | 3.594 | 21,869 | -0.18(-4.67%) |
| Jan 19, 2016 | 3.700 | 3.770 | 3.690 | 3.770 | 276,457 | +0.11(+3.01%) |
| Jan 15, 2016 | 3.660 | 3.660 | 3.660 | 0 | -0.13(-3.43%) | |
| Jan 14, 2016 | 3.740 | 3.790 | 3.740 | 3.790 | 4,140 | -0.07(-1.81%) |
| Jan 13, 2016 | 3.870 | 3.870 | 3.860 | 3.860 | 1,668 | +0.06(+1.58%) |
| Jan 12, 2016 | 3.820 | 3.820 | 3.780 | 3.800 | 22,511 | -0.06(-1.61%) |
| Jan 11, 2016 | 3.920 | 3.920 | 3.862 | 3.862 | 5,144 | +0.01(+0.31%) |
| Jan 08, 2016 | 3.940 | 3.940 | 3.850 | 3.850 | 118,241 | -0.03(-0.77%) |
| Jan 07, 2016 | 3.862 | 3.887 | 3.862 | 3.880 | 95,505 | -0.03(-0.77%) |
| Jan 06, 2016 | 3.960 | 3.960 | 3.910 | 3.910 | 3,861 | +0.00(+0.00%) |
| Jan 05, 2016 | 3.950 | 3.950 | 3.910 | 3.910 | 2,858 | -0.08(-2.04%) |
| Jan 04, 2016 | 3.991 | 3.991 | 3.991 | 3.991 | 2,751 | -0.15(-3.59%) |
| Dec 30, 2015 | 4.140 | 4.140 | 4.140 | 0 | +0.01(+0.24%) | |
| Dec 29, 2015 | 4.130 | 4.130 | 4.130 | 4.130 | 37,202 | -0.04(-0.96%) |
| Dec 24, 2015 | 4.170 | 4.170 | 4.170 | 82 | +0.03(+0.72%) | |
| Dec 23, 2015 | 4.072 | 4.140 | 4.072 | 4.140 | 10,135 | +0.18(+4.55%) |
| Dec 22, 2015 | 4.013 | 4.013 | 3.960 | 3.960 | 57,410 | -0.08(-1.98%) |
| Dec 21, 2015 | 4.080 | 4.080 | 4.040 | 4.040 | 2,432 | +0.15(+3.86%) |
| Dec 18, 2015 | 3.904 | 3.904 | 3.890 | 3.890 | 38,760 | -0.07(-1.77%) |
| Dec 17, 2015 | 3.960 | 3.960 | 3.960 | 3.960 | 4,042 | +0.00(+0.00%) |
| Dec 16, 2015 | 3.950 | 3.960 | 3.950 | 3.960 | 9,382 | -0.11(-2.70%) |
| Dec 15, 2015 | 4.040 | 4.070 | 4.040 | 4.070 | 5,801 | +0.15(+3.83%) |
| Dec 14, 2015 | 3.920 | 3.920 | 3.920 | 3.920 | 2,224 | -0.04(-1.01%) |
| Dec 10, 2015 | 3.960 | 3.960 | 3.960 | 0 | -0.07(-1.74%) | |
| Dec 09, 2015 | 4.030 | 4.030 | 4.030 | 4.030 | 270 | -0.04(-0.98%) |
| Dec 08, 2015 | 4.022 | 4.070 | 3.970 | 4.070 | 1,298 | +0.03(+0.74%) |
| Dec 07, 2015 | 4.060 | 4.060 | 4.040 | 4.040 | 5,504 | -0.01(-0.15%) |
| Dec 03, 2015 | 4.046 | 4.046 | 4.046 | 1 | -0.05(-1.31%) | |
| Nov 30, 2015 | 4.100 | 4.100 | 4.100 | 0 | +0.09(+2.24%) | |
| Nov 27, 2015 | 3.990 | 4.059 | 3.990 | 4.010 | 31,839 | -0.02(-0.50%) |
| Nov 25, 2015 | 4.030 | 4.030 | 4.030 | 0 | +0.15(+3.87%) | |
| Nov 24, 2015 | 3.920 | 3.920 | 3.880 | 3.880 | 17,877 | -0.07(-1.77%) |
| Nov 23, 2015 | 3.950 | 3.950 | 3.950 | 3.950 | 858 | -0.09(-2.23%) |
| Nov 20, 2015 | 4.030 | 4.040 | 3.990 | 4.040 | 17,613 | -0.04(-0.98%) |
| Nov 19, 2015 | 4.074 | 4.105 | 4.074 | 4.080 | 13,666 | -0.03(-0.73%) |
| Nov 18, 2015 | 4.045 | 4.110 | 4.045 | 4.110 | 15,419 | +0.05(+1.23%) |
| Nov 16, 2015 | 4.060 | 4.060 | 4.060 | 0 | +0.15(+3.84%) | |
| Nov 13, 2015 | 3.947 | 4.000 | 3.900 | 3.910 | 25,682 | -0.12(-2.98%) |
| Nov 12, 2015 | 4.030 | 4.030 | 4.030 | 4.030 | 1,234 | -0.00(-0.04%) |
| Nov 11, 2015 | 4.000 | 4.032 | 4.000 | 4.032 | 8,753 | +0.06(+1.55%) |
| Nov 10, 2015 | 3.970 | 3.970 | 3.970 | 3.970 | 2,724 | +0.07(+1.79%) |
| Nov 09, 2015 | 3.900 | 3.900 | 3.900 | 3.900 | 13,722 | +0.08(+2.09%) |
| Nov 06, 2015 | 3.820 | 3.820 | 3.820 | 3.820 | 2,011 | -0.09(-2.30%) |
| Nov 02, 2015 | 3.910 | 3.910 | 3.910 | 0 | +0.07(+1.82%) | |
| Oct 29, 2015 | 3.840 | 3.840 | 3.840 | 0 | -0.06(-1.54%) | |
| Oct 28, 2015 | 3.888 | 3.900 | 3.888 | 3.900 | 7,815 | +0.10(+2.63%) |
| Oct 27, 2015 | 3.850 | 3.900 | 3.800 | 3.800 | 27,016 | -0.13(-3.31%) |
| Oct 26, 2015 | 3.930 | 3.930 | 3.930 | 3.930 | 1,047 | -0.05(-1.26%) |
| Oct 23, 2015 | 3.900 | 3.980 | 3.900 | 3.980 | 4,283 | +0.11(+2.84%) |
| Oct 22, 2015 | 3.870 | 3.870 | 3.870 | 3.870 | 8,380 | +0.01(+0.26%) |
| Oct 21, 2015 | 3.860 | 3.860 | 3.860 | 3.860 | 1,611 | -0.07(-1.78%) |
| Oct 20, 2015 | 3.880 | 3.930 | 3.860 | 3.930 | 10,622 | +0.09(+2.34%) |
| Oct 19, 2015 | 3.840 | 3.840 | 3.840 | 3.840 | 936 | -0.05(-1.29%) |
| Oct 16, 2015 | 3.890 | 3.890 | 3.890 | 3.890 | 4,410 | +0.13(+3.46%) |
| Oct 15, 2015 | 3.795 | 3.795 | 3.760 | 3.760 | 6,397 | +0.01(+0.27%) |
| Oct 14, 2015 | 3.750 | 3.750 | 3.750 | 3.750 | 11,839 | +0.02(+0.54%) |
| Oct 13, 2015 | 3.695 | 3.730 | 3.695 | 3.730 | 128,160 | -0.08(-2.10%) |
| Oct 09, 2015 | 3.810 | 3.810 | 3.810 | 0 | +0.00(+0.00%) | |
| Oct 08, 2015 | 3.810 | 3.810 | 3.810 | 3.810 | 6,442 | +0.02(+0.53%) |
| Oct 07, 2015 | 3.790 | 3.790 | 3.790 | 3.790 | 1,280 | -0.01(-0.26%) |
| Oct 05, 2015 | 3.800 | 3.800 | 3.800 | 0 | +0.05(+1.33%) | |
| Sep 30, 2015 | 3.750 | 3.750 | 3.750 | 0 | +0.07(+1.90%) | |
| Sep 29, 2015 | 3.680 | 3.680 | 3.680 | 3.680 | 10,000 | -0.17(-4.42%) |
| Sep 28, 2015 | 3.800 | 3.860 | 3.800 | 3.850 | 33,761 | +0.17(+4.51%) |
| Sep 23, 2015 | 3.684 | 3.684 | 3.684 | 0 | +0.03(+0.93%) | |
| Sep 22, 2015 | 3.757 | 3.757 | 3.650 | 3.650 | 3,327 | -0.18(-4.70%) |
| Sep 21, 2015 | 3.830 | 3.830 | 3.830 | 3.830 | 6,137 | +0.04(+1.06%) |
| Sep 18, 2015 | 3.880 | 3.880 | 3.790 | 3.790 | 7,452 | -0.02(-0.52%) |
| Sep 17, 2015 | 3.810 | 3.810 | 3.810 | 3.810 | 7,985 | -0.09(-2.31%) |
| Sep 16, 2015 | 3.900 | 3.900 | 3.900 | 3.900 | 339 | +0.17(+4.56%) |
| Sep 15, 2015 | 3.790 | 3.850 | 3.730 | 3.730 | 8,385 | -0.09(-2.36%) |
| Sep 14, 2015 | 3.750 | 3.820 | 3.750 | 3.820 | 12,293 | +0.02(+0.53%) |
| Sep 11, 2015 | 3.790 | 3.800 | 3.790 | 3.800 | 1,072 | -0.12(-3.06%) |
| Sep 09, 2015 | 3.920 | 3.920 | 3.920 | 0 | +0.14(+3.70%) | |
| Sep 08, 2015 | 3.850 | 3.850 | 3.780 | 3.780 | 1,973 | +0.06(+1.61%) |
| Sep 03, 2015 | 3.720 | 3.720 | 3.720 | 0 | -0.11(-2.87%) | |
| Sep 02, 2015 | 3.783 | 3.830 | 3.783 | 3.830 | 642 | +0.14(+3.79%) |
| Sep 01, 2015 | 3.690 | 3.690 | 3.690 | 3.690 | 172,476 | -0.10(-2.64%) |
| Aug 28, 2015 | 3.790 | 3.790 | 3.790 | 29 | -0.04(-1.04%) | |
| Aug 26, 2015 | 3.830 | 3.830 | 3.830 | 0 | -0.11(-2.79%) | |
| Aug 25, 2015 | 3.905 | 3.940 | 3.905 | 3.940 | 4,270 | +0.29(+7.95%) |
| Aug 24, 2015 | 3.650 | 3.650 | 3.650 | 3.650 | 3,622 | -0.34(-8.52%) |
| Aug 19, 2015 | 3.990 | 3.990 | 3.990 | 66 | -0.11(-2.68%) | |
| Aug 18, 2015 | 4.100 | 4.100 | 4.100 | 4.100 | 617 | +0.05(+1.23%) |
| Aug 14, 2015 | 4.050 | 4.050 | 4.050 | 0 | -0.01(-0.25%) | |
| Aug 13, 2015 | 4.000 | 4.065 | 4.000 | 4.060 | 26,534 | +0.00(+0.04%) |
| Aug 11, 2015 | 4.059 | 4.059 | 4.059 | 0 | -0.02(-0.53%) | |
| Aug 10, 2015 | 4.080 | 4.080 | 4.080 | 4.080 | 628 | -0.02(-0.49%) |
| Aug 07, 2015 | 4.087 | 4.100 | 4.087 | 4.100 | 92,377 | -0.18(-4.21%) |
| Aug 05, 2015 | 4.280 | 4.280 | 4.280 | 0 | +0.01(+0.23%) | |
| Jul 30, 2015 | 4.270 | 4.270 | 4.270 | 7,748 | -0.11(-2.51%) | |
| Jul 29, 2015 | 4.380 | 4.380 | 4.380 | 4.380 | 200 | +0.27(+6.57%) |
| Jul 27, 2015 | 4.110 | 4.110 | 4.110 | 0 | -0.09(-2.14%) | |
| Jul 24, 2015 | 4.170 | 4.200 | 4.170 | 4.200 | 599 | -0.02(-0.47%) |
| Jul 23, 2015 | 4.210 | 4.220 | 4.210 | 4.220 | 407 | -0.03(-0.71%) |
| Jul 22, 2015 | 4.250 | 4.250 | 4.250 | 4.250 | 475 | -0.09(-2.07%) |
| Jul 20, 2015 | 4.340 | 4.340 | 4.340 | 79 | +0.04(+0.93%) | |
| Jul 16, 2015 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.12%) | |
| Jul 15, 2015 | 4.272 | 4.320 | 4.272 | 4.295 | 1,381,147 | +0.03(+0.59%) |
| Jul 14, 2015 | 4.270 | 4.270 | 4.270 | 4.270 | 440 | -0.04(-0.93%) |
| Jul 13, 2015 | 4.268 | 4.310 | 4.268 | 4.310 | 3,398 | +0.25(+6.16%) |
| Jul 09, 2015 | 4.060 | 4.060 | 4.060 | 3,421 | -0.03(-0.73%) | |
| Jul 02, 2015 | 4.090 | 4.090 | 4.090 | 0 | -0.11(-2.62%) | |
| Jul 01, 2015 | 4.130 | 4.200 | 4.130 | 4.200 | 11,470 | +0.11(+2.69%) |
| Jun 30, 2015 | 4.200 | 4.200 | 4.090 | 4.090 | 94,806 | -0.21(-4.88%) |
| Jun 29, 2015 | 4.310 | 4.310 | 4.277 | 4.300 | 2,105 | -0.01(-0.23%) |
| Jun 26, 2015 | 4.310 | 4.364 | 4.310 | 4.310 | 22,289 | -0.06(-1.37%) |
| Jun 25, 2015 | 4.370 | 4.370 | 4.370 | 4.370 | 4,963 | +0.05(+1.16%) |
| Jun 24, 2015 | 4.320 | 4.320 | 4.320 | 4.320 | 15,134 | -0.00(-0.12%) |
| Jun 23, 2015 | 4.325 | 4.325 | 4.325 | 4.325 | 15,900 | +0.04(+1.05%) |
| Jun 18, 2015 | 4.280 | 4.280 | 4.280 | 0 | +0.08(+1.90%) | |
| Jun 16, 2015 | 4.200 | 4.200 | 4.200 | 18,208 | +0.02(+0.48%) | |
| Jun 12, 2015 | 4.180 | 4.180 | 4.180 | 725,318 | +0.04(+1.09%) | |
| Jun 11, 2015 | 4.150 | 4.170 | 4.110 | 4.135 | 23,910 | -0.04(-0.84%) |
| Jun 10, 2015 | 4.170 | 4.170 | 4.170 | 4.170 | 9,063 | +0.07(+1.71%) |
| Jun 05, 2015 | 4.100 | 4.100 | 4.100 | 0 | -0.03(-0.67%) | |
| Jun 04, 2015 | 4.170 | 4.170 | 4.128 | 4.128 | 3,499 | -0.01(-0.30%) |
| Jun 01, 2015 | 4.140 | 4.140 | 4.140 | 0 | -0.06(-1.43%) | |
| May 29, 2015 | 4.130 | 4.200 | 4.130 | 4.200 | 309 | -0.04(-0.94%) |
| May 28, 2015 | 4.210 | 4.240 | 4.210 | 4.240 | 1,754 | +0.03(+0.71%) |
| May 27, 2015 | 4.210 | 4.210 | 4.210 | 4.210 | 5,424 | +0.01(+0.24%) |
| May 22, 2015 | 4.200 | 4.200 | 4.200 | 0 | -0.04(-0.94%) | |
| May 21, 2015 | 4.220 | 4.240 | 4.220 | 4.240 | 2,834 | +0.01(+0.24%) |
| May 20, 2015 | 4.230 | 4.230 | 4.230 | 4.230 | 994 | +0.00(+0.00%) |
| May 19, 2015 | 4.170 | 4.230 | 4.170 | 4.230 | 300 | +0.06(+1.44%) |
| May 15, 2015 | 4.170 | 4.170 | 4.170 | 0 | +0.08(+1.96%) | |
| May 14, 2015 | 4.090 | 4.090 | 4.090 | 4.090 | 772 | -0.03(-0.73%) |
| May 12, 2015 | 4.120 | 4.120 | 4.120 | 0 | +0.06(+1.48%) | |
| May 08, 2015 | 4.060 | 4.060 | 4.060 | 0 | +0.26(+6.91%) | |
| May 06, 2015 | 3.797 | 3.797 | 3.797 | 0 | -0.02(-0.59%) | |
| May 05, 2015 | 3.820 | 3.820 | 3.820 | 3.820 | 1,138 | -0.08(-2.05%) |
| May 04, 2015 | 3.900 | 3.900 | 3.900 | 3.900 | 3,280 | +0.09(+2.36%) |
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.