Itv Plc (OP: ITVPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 19, 2021 | 1.710 | 1.710 | 1.710 | 0 | -0.01(-0.58%) | |
| Apr 07, 2021 | 1.720 | 1.720 | 1.720 | 0 | +0.00(+0.00%) | |
| Mar 31, 2021 | 1.720 | 1.720 | 1.720 | 0 | +0.00(+0.00%) | |
| Mar 23, 2021 | 1.720 | 1.720 | 1.720 | 0 | +0.00(+0.00%) | |
| Mar 16, 2021 | 1.720 | 1.720 | 1.720 | 0 | +0.03(+1.96%) | |
| Mar 15, 2021 | 1.687 | 1.687 | 1.687 | 25 | +0.00(+0.00%) | |
| Mar 12, 2021 | 1.710 | 1.710 | 1.687 | 2,979 | -0.02(-1.35%) | |
| Mar 10, 2021 | 1.710 | 1.710 | 1.710 | 0 | -0.04(-2.46%) | |
| Mar 09, 2021 | 1.753 | 1.753 | 1.753 | 1.753 | 1,049 | +0.17(+10.61%) |
| Mar 08, 2021 | 1.585 | 1.585 | 1.585 | 1.585 | 2,568 | -0.02(-0.94%) |
| Mar 05, 2021 | 1.600 | 1.600 | 1.600 | 1.600 | 1,000 | +0.07(+4.58%) |
| Mar 03, 2021 | 1.530 | 1.530 | 1.530 | 0 | +0.00(+0.00%) | |
| Feb 25, 2021 | 1.530 | 1.530 | 1.530 | 0 | -0.05(-3.04%) | |
| Feb 24, 2021 | 1.578 | 1.578 | 1.578 | 50 | +0.00(+0.00%) | |
| Feb 23, 2021 | 1.578 | 1.578 | 1.578 | 1.578 | 2,568 | +0.06(+4.16%) |
| Feb 18, 2021 | 1.515 | 1.515 | 1.515 | 0 | -0.02(-1.11%) | |
| Feb 17, 2021 | 1.532 | 1.532 | 1.532 | 1.532 | 2,345 | -0.02(-1.48%) |
| Feb 16, 2021 | 1.555 | 1.555 | 1.555 | 100 | +0.00(+0.00%) | |
| Feb 12, 2021 | 1.555 | 1.555 | 1.555 | 40 | +0.00(+0.00%) | |
| Feb 11, 2021 | 1.555 | 1.555 | 1.555 | 1.555 | 120 | +0.10(+7.24%) |
| Feb 09, 2021 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) | |
| Feb 04, 2021 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) | |
| Feb 02, 2021 | 1.450 | 1.450 | 1.450 | 0 | +0.08(+5.84%) | |
| Jan 28, 2021 | 1.370 | 1.370 | 1.370 | 0 | +0.00(+0.00%) | |
| Jan 27, 2021 | 1.370 | 1.370 | 1.370 | 1.370 | 21,000 | -0.05(-3.52%) |
| Jan 22, 2021 | 1.420 | 1.420 | 1.420 | 0 | -0.10(-6.58%) | |
| Jan 19, 2021 | 1.520 | 1.520 | 1.520 | 0 | +0.01(+0.66%) | |
| Jan 15, 2021 | 1.510 | 1.510 | 1.510 | 3 | +0.00(+0.00%) | |
| Jan 13, 2021 | 1.510 | 1.510 | 1.510 | 0 | +0.03(+2.03%) | |
| Jan 12, 2021 | 1.480 | 1.480 | 1.480 | 1.480 | 12,520 | +0.00(+0.05%) |
| Jan 11, 2021 | 1.479 | 1.479 | 1.479 | 20 | +0.00(+0.00%) | |
| Jan 08, 2021 | 1.479 | 1.479 | 1.479 | 1.479 | 2,900 | -0.05(-3.32%) |
| Dec 28, 2020 | 1.530 | 1.530 | 1.530 | 0 | +0.14(+9.68%) | |
| Dec 22, 2020 | 1.395 | 1.395 | 1.395 | 0 | +0.00(+0.00%) | |
| Dec 21, 2020 | 1.395 | 1.395 | 1.395 | 1.395 | 510 | +0.02(+1.09%) |
| Dec 18, 2020 | 1.380 | 1.380 | 1.380 | 1.380 | 1,900 | -0.05(-3.69%) |
| Dec 16, 2020 | 1.433 | 1.433 | 1.433 | 0 | +0.13(+10.22%) | |
| Dec 10, 2020 | 1.300 | 1.300 | 1.300 | 0 | +0.01(+0.78%) | |
| Dec 02, 2020 | 1.290 | 1.290 | 1.290 | 0 | +0.00(+0.00%) | |
| Nov 27, 2020 | 1.290 | 1.290 | 1.290 | 0 | +0.05(+4.03%) | |
| Nov 25, 2020 | 1.240 | 1.240 | 1.240 | 1.240 | 4,800 | -0.07(-5.34%) |
| Nov 24, 2020 | 1.310 | 1.310 | 1.310 | 1.310 | 446 | +0.13(+11.02%) |
| Nov 23, 2020 | 1.180 | 1.180 | 1.180 | 5 | +0.00(+0.00%) | |
| Nov 20, 2020 | 1.180 | 1.180 | 1.180 | 1.180 | 1,800 | +0.18(+18.00%) |
| Nov 05, 2020 | 1.000 | 1.000 | 1.000 | 0 | +0.10(+11.11%) | |
| Oct 30, 2020 | 0.9000 | 0.9000 | 0.9000 | 0 | -0.03(-2.88%) | |
| Oct 27, 2020 | 0.9267 | 0.9267 | 0.9267 | 0 | -0.02(-2.45%) | |
| Oct 19, 2020 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.05(-4.52%) | |
| Oct 08, 2020 | 0.9950 | 0.9950 | 0.9950 | 0 | +0.14(+15.70%) | |
| Oct 01, 2020 | 0.8600 | 0.8600 | 0.8600 | 0 | +0.07(+8.86%) | |
| Sep 22, 2020 | 0.7900 | 0.7900 | 0.7900 | 0 | -0.03(-4.24%) | |
| Sep 18, 2020 | 0.8250 | 0.8250 | 0.8250 | 0 | -0.01(-0.60%) | |
| Sep 11, 2020 | 0.8300 | 0.8300 | 0.8300 | 0 | +0.00(+0.00%) | |
| Sep 08, 2020 | 0.8300 | 0.8300 | 0.8300 | 0 | +0.00(+0.00%) | |
| Sep 04, 2020 | 0.7850 | 0.8350 | 0.7850 | 0.8300 | 3,900 | +0.00(+0.51%) |
| Sep 03, 2020 | 0.7950 | 0.8350 | 0.7950 | 0.8258 | 21,252 | +0.06(+8.44%) |
| Sep 01, 2020 | 0.7615 | 0.7615 | 0.7615 | 0 | -0.04(-4.55%) | |
| Aug 26, 2020 | 0.7978 | 0.7978 | 0.7978 | 0 | +0.00(+0.00%) | |
| Aug 25, 2020 | 0.7978 | 0.7978 | 0.7978 | 0.7978 | 1,060 | -0.00(-0.21%) |
| Aug 24, 2020 | 0.7950 | 0.7995 | 0.7950 | 0.7995 | 8,280 | +0.01(+1.85%) |
| Aug 17, 2020 | 0.7850 | 0.7850 | 0.7850 | 0 | -0.06(-7.10%) | |
| Aug 13, 2020 | 0.8450 | 0.8450 | 0.8450 | 0 | +0.03(+3.68%) | |
| Aug 10, 2020 | 0.8150 | 0.8150 | 0.8150 | 0 | +0.00(+0.00%) | |
| Aug 07, 2020 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 188,800 | -0.02(-1.81%) |
| Aug 06, 2020 | 0.8050 | 0.8300 | 0.8050 | 0.8300 | 3,620 | +0.06(+8.21%) |
| Aug 05, 2020 | 0.7670 | 0.7670 | 0.7670 | 1 | +0.00(+0.00%) | |
| Aug 04, 2020 | 0.7670 | 0.7670 | 0.7670 | 0.7670 | 839 | +0.04(+5.79%) |
| Aug 03, 2020 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 146,656 | -0.05(-6.45%) |
| Jul 31, 2020 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 2,400 | -0.02(-1.90%) |
| Jul 30, 2020 | 0.7900 | 0.7900 | 0.7900 | 10 | +0.00(+0.00%) | |
| Jul 28, 2020 | 0.7900 | 0.7900 | 0.7900 | 0 | +0.00(+0.00%) | |
| Jul 27, 2020 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 155 | -0.08(-9.08%) |
| Jul 24, 2020 | 0.8689 | 0.8689 | 0.8689 | 35 | +0.00(+0.00%) | |
| Jul 23, 2020 | 0.8689 | 0.8689 | 0.8689 | 5 | +0.00(+0.00%) | |
| Jul 22, 2020 | 0.8689 | 0.8689 | 0.8689 | 90 | +0.00(+0.00%) | |
| Jul 16, 2020 | 0.8689 | 0.8689 | 0.8689 | 0 | -0.00(-0.07%) | |
| Jul 15, 2020 | 0.8874 | 0.9100 | 0.8695 | 0.8695 | 14,213 | +0.02(+2.90%) |
| Jul 14, 2020 | 0.8300 | 0.8616 | 0.8300 | 0.8450 | 5,068 | +0.01(+0.60%) |
| Jul 13, 2020 | 0.8750 | 0.8750 | 0.8400 | 0.8400 | 5,193 | +0.00(+0.18%) |
| Jul 10, 2020 | 0.8385 | 0.8385 | 0.8385 | 0.8385 | 2,100 | +0.02(+2.88%) |
| Jul 09, 2020 | 0.8285 | 0.8285 | 0.8150 | 0.8150 | 3,622 | -0.11(-11.41%) |
| Jul 02, 2020 | 0.9200 | 0.9200 | 0.9200 | 0 | +0.03(+3.84%) | |
| Jun 25, 2020 | 0.8860 | 0.8860 | 0.8860 | 0 | -0.10(-10.21%) | |
| Jun 22, 2020 | 0.9867 | 0.9867 | 0.9867 | 0 | +0.02(+1.72%) | |
| Jun 12, 2020 | 0.9700 | 0.9700 | 0.9700 | 0 | -0.02(-2.02%) | |
| Jun 10, 2020 | 0.9900 | 0.9900 | 0.9900 | 0 | -0.02(-1.98%) | |
| Jun 09, 2020 | 1.114 | 1.114 | 1.010 | 1.010 | 14,824 | -0.16(-13.62%) |
| Jun 08, 2020 | 1.169 | 1.169 | 1.169 | 1.169 | 6,323 | -0.00(-0.07%) |
| Jun 05, 2020 | 1.170 | 1.170 | 1.170 | 1.170 | 100 | +0.14(+13.04%) |
| Jun 04, 2020 | 1.095 | 1.095 | 1.035 | 1.035 | 2,380 | -0.00(-0.45%) |
| Jun 01, 2020 | 1.040 | 1.040 | 1.040 | 0 | +0.05(+5.02%) | |
| May 28, 2020 | 0.9900 | 0.9900 | 0.9900 | 0 | -0.00(-0.27%) | |
| May 27, 2020 | 0.9924 | 0.9927 | 0.9924 | 0.9927 | 228,067 | +0.13(+14.42%) |
| May 20, 2020 | 0.8676 | 0.8676 | 0.8676 | 0 | +0.05(+6.15%) | |
| May 14, 2020 | 0.8173 | 0.8173 | 0.8173 | 0 | -0.10(-11.35%) | |
| May 07, 2020 | 0.9219 | 0.9219 | 0.9219 | 0 | +0.05(+5.72%) | |
| May 06, 2020 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | 844 | +0.06(+7.52%) |
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.