Itv Plc (OP: ITVPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2020 | 0.8700 | 0.8700 | 0.8700 | 0 | -0.02(-2.03%) | |
| Apr 15, 2020 | 0.8880 | 0.8880 | 0.8880 | 0 | -0.02(-2.62%) | |
| Apr 14, 2020 | 0.9119 | 0.9119 | 0.9119 | 0.9119 | 6,599 | +0.09(+11.10%) |
| Apr 08, 2020 | 0.8208 | 0.8208 | 0.8208 | 0 | +0.00(+0.00%) | |
| Apr 07, 2020 | 0.7750 | 0.8208 | 0.7470 | 0.8208 | 15,900 | +0.16(+23.58%) |
| Apr 06, 2020 | 0.6642 | 0.6642 | 0.6642 | 5 | +0.00(+0.00%) | |
| Apr 03, 2020 | 0.6642 | 0.6642 | 0.6642 | 0.6642 | 4,200 | -0.04(-5.11%) |
| Apr 02, 2020 | 0.7000 | 0.7000 | 0.7000 | 5,890 | +0.00(+0.00%) | |
| Mar 30, 2020 | 0.7000 | 0.7000 | 0.7000 | 0 | -0.15(-17.75%) | |
| Mar 27, 2020 | 0.8520 | 0.8520 | 0.7740 | 0.8511 | 3,900 | +0.00(+0.07%) |
| Mar 26, 2020 | 0.8748 | 0.8748 | 0.8364 | 0.8505 | 1,057,289 | +0.15(+20.98%) |
| Mar 25, 2020 | 0.7758 | 0.7758 | 0.7030 | 0.7030 | 54,937 | -0.03(-3.57%) |
| Mar 24, 2020 | 0.7290 | 0.7290 | 0.7290 | 0.7290 | 270 | +0.08(+12.27%) |
| Mar 23, 2020 | 0.6493 | 0.6493 | 0.6493 | 0.6493 | 4,738 | -0.07(-9.82%) |
| Mar 18, 2020 | 0.7200 | 0.7200 | 0.7200 | 0 | -0.33(-31.40%) | |
| Mar 13, 2020 | 1.050 | 1.050 | 1.050 | 0 | -0.14(-11.80%) | |
| Mar 11, 2020 | 1.190 | 1.190 | 1.190 | 0 | -0.00(-0.30%) | |
| Mar 10, 2020 | 1.194 | 1.194 | 1.194 | 1.194 | 7,072 | -0.06(-4.51%) |
| Mar 09, 2020 | 1.250 | 1.250 | 1.250 | 1.250 | 1,565 | -0.22(-14.68%) |
| Mar 03, 2020 | 1.465 | 1.465 | 1.465 | 0 | +0.07(+5.02%) | |
| Mar 02, 2020 | 1.395 | 1.395 | 1.395 | 1.395 | 6,984 | -0.15(-9.49%) |
| Feb 27, 2020 | 1.541 | 1.541 | 1.541 | 0 | -0.08(-4.86%) | |
| Feb 20, 2020 | 1.620 | 1.620 | 1.620 | 0 | -0.05(-2.99%) | |
| Feb 18, 2020 | 1.670 | 1.670 | 1.670 | 0 | +0.00(+0.00%) | |
| Feb 11, 2020 | 1.670 | 1.670 | 1.670 | 0 | -0.13(-7.08%) | |
| Jan 31, 2020 | 1.797 | 1.797 | 1.797 | 0 | -0.06(-3.06%) | |
| Jan 30, 2020 | 1.854 | 1.854 | 1.854 | 1.854 | 640 | -0.02(-1.09%) |
| Jan 24, 2020 | 1.875 | 1.875 | 1.875 | 0 | +0.07(+4.14%) | |
| Jan 22, 2020 | 1.800 | 1.800 | 1.800 | 0 | -0.10(-5.09%) | |
| Jan 21, 2020 | 1.897 | 1.897 | 1.897 | 50 | +0.00(+0.00%) | |
| Jan 15, 2020 | 1.897 | 1.897 | 1.897 | 0 | -0.01(-0.71%) | |
| Jan 07, 2020 | 1.910 | 1.910 | 1.910 | 0 | +0.05(+2.68%) | |
| Jan 06, 2020 | 1.860 | 1.860 | 1.860 | 1.860 | 400 | -0.04(-2.09%) |
| 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%) |
| Oct 01, 2019 | 1.470 | 1.470 | 1.550 | 9,330 | +0.08(+5.46%) | |
| Sep 27, 2019 | 1.470 | 1.470 | 1.470 | 0 | +0.01(+0.68%) | |
| Sep 26, 2019 | 1.460 | 1.460 | 1.460 | 1.460 | 1,359 | -0.05(-3.05%) |
| Sep 25, 2019 | 1.506 | 1.506 | 1.506 | 1.506 | 1,690 | -0.06(-3.71%) |
| Sep 23, 2019 | 1.564 | 1.564 | 1.564 | 0 | -0.02(-1.51%) | |
| Sep 20, 2019 | 1.600 | 1.600 | 1.588 | 1.588 | 12,000 | -0.03(-1.98%) |
| Sep 19, 2019 | 1.620 | 1.620 | 1.620 | 1.620 | 225 | +0.14(+9.46%) |
| Sep 18, 2019 | 1.480 | 1.480 | 1.480 | 1.480 | 49,744 | -0.12(-7.50%) |
| Sep 17, 2019 | 1.560 | 1.600 | 1.560 | 1.600 | 25,000 | +0.06(+3.90%) |
| Sep 11, 2019 | 1.540 | 1.540 | 1.540 | 0 | +0.12(+8.45%) | |
| Sep 06, 2019 | 1.420 | 1.420 | 1.420 | 0 | +0.09(+6.77%) | |
| Aug 30, 2019 | 1.330 | 1.330 | 1.330 | 0 | +0.00(+0.00%) | |
| Aug 27, 2019 | 1.330 | 1.330 | 1.330 | 0 | +0.03(+2.15%) | |
| Aug 23, 2019 | 1.302 | 1.302 | 1.302 | 0 | +0.00(+0.00%) | |
| Aug 21, 2019 | 1.302 | 1.302 | 1.302 | 0 | +0.05(+4.16%) | |
| Aug 20, 2019 | 1.250 | 1.250 | 1.250 | 1.250 | 576 | -0.04(-3.10%) |
| Aug 19, 2019 | 1.250 | 1.315 | 1.250 | 1.290 | 20,606 | +0.00(+0.10%) |
| Aug 16, 2019 | 1.269 | 1.269 | 1.289 | 18,215 | +0.02(+1.53%) | |
| Aug 14, 2019 | 1.269 | 1.269 | 1.269 | 0 | +0.04(+3.20%) | |
| Aug 12, 2019 | 1.230 | 1.230 | 1.230 | 0 | -0.12(-8.92%) | |
| Aug 08, 2019 | 1.350 | 1.350 | 1.350 | 0 | +0.05(+3.77%) | |
| Aug 06, 2019 | 1.301 | 1.301 | 1.301 | 0 | -0.03(-2.15%) | |
| Jul 29, 2019 | 1.330 | 1.330 | 1.330 | 0 | -0.02(-1.63%) | |
| Jul 26, 2019 | 1.352 | 1.352 | 1.352 | 1.352 | 2,300 | -0.06(-4.59%) |
| Jul 25, 2019 | 1.417 | 1.417 | 1.417 | 1.417 | 24,204 | +0.03(+1.94%) |
| Jul 24, 2019 | 1.440 | 1.440 | 1.390 | 1.390 | 3,356 | +0.00(+0.00%) |
| Jul 22, 2019 | 1.390 | 1.390 | 1.390 | 0 | +0.03(+2.42%) | |
| Jul 18, 2019 | 1.357 | 1.357 | 1.357 | 0 | -0.01(-0.50%) | |
| Jul 16, 2019 | 1.364 | 1.364 | 1.364 | 0 | -0.01(-0.89%) | |
| Jul 12, 2019 | 1.376 | 1.376 | 1.376 | 0 | +0.03(+2.24%) | |
| Jul 11, 2019 | 1.346 | 1.346 | 1.346 | 1.346 | 5,920 | -0.03(-2.06%) |
| Jul 09, 2019 | 1.374 | 1.374 | 1.374 | 0 | +0.00(+0.02%) | |
| Jul 08, 2019 | 1.385 | 1.385 | 1.374 | 1.374 | 3,457 | -0.01(-0.43%) |
| Jul 03, 2019 | 1.380 | 1.380 | 1.380 | 0 | -0.03(-2.32%) | |
| Jul 02, 2019 | 1.413 | 1.413 | 1.413 | 0 | +0.09(+6.71%) | |
| Jun 28, 2019 | 1.324 | 1.324 | 1.324 | 0 | +0.07(+5.92%) | |
| Jun 26, 2019 | 1.250 | 1.250 | 1.250 | 0 | -0.09(-6.72%) | |
| Jun 19, 2019 | 1.340 | 1.340 | 1.340 | 0 | -0.02(-1.76%) | |
| Jun 17, 2019 | 1.364 | 1.364 | 1.364 | 0 | +0.00(+0.00%) | |
| Jun 12, 2019 | 1.364 | 1.364 | 1.364 | 0 | +0.12(+10.00%) | |
| Jun 06, 2019 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) | |
| Jun 03, 2019 | 1.240 | 1.240 | 1.240 | 0 | -0.13(-9.20%) | |
| May 31, 2019 | 1.366 | 1.366 | 1.366 | 1.366 | 193,900 | +0.01(+0.91%) |
| May 29, 2019 | 1.353 | 1.353 | 1.353 | 0 | -0.02(-1.36%) | |
| May 21, 2019 | 1.372 | 1.372 | 1.372 | 0 | -0.12(-7.92%) | |
| May 17, 2019 | 1.490 | 1.490 | 1.490 | 0 | -0.01(-0.67%) | |
| May 13, 2019 | 1.500 | 1.500 | 1.500 | 0 | -0.09(-5.66%) | |
| May 09, 2019 | 1.590 | 1.590 | 1.590 | 0 | -0.06(-3.64%) | |
| May 07, 2019 | 1.650 | 1.650 | 1.650 | 0 | -0.04(-2.37%) | |
| May 02, 2019 | 1.690 | 1.690 | 1.690 | 0 | +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.