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

Itv Plc (OP: ITVPF )

N/A UNCHANGED
Last Price Updated: 2:52 PM EST, Feb 28, 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 (%)
Apr 30, 2009 0.4400 0.4400 0.4400 0 -0.02(-4.08%)
Apr 28, 2009 0.4587 0.4587 0.4587 0 +0.02(+4.25%)
Apr 24, 2009 0.4400 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Apr 23, 2009 0.4200 0.4200 0.4200 0.4200 21,750 -0.01(-1.18%)
Apr 22, 2009 0.4250 0.4250 0.4250 0.4250 400 +0.02(+6.25%)
Apr 21, 2009 0.4000 0.4000 0.4000 0.4000 4,790 -0.03(-6.98%)
Apr 20, 2009 0.4400 0.4400 0.4300 0.4300 7,740 -0.01(-2.27%)
Apr 17, 2009 0.4400 0.4400 0.4400 0.4400 5,510 +0.03(+7.32%)
Apr 16, 2009 0.4100 0.4100 0.4100 0.4100 2,820 +0.01(+2.50%)
Apr 15, 2009 0.4050 0.4050 0.4000 0.4000 13,270 -0.01(-2.44%)
Apr 14, 2009 0.4100 0.4100 0.4100 0.4100 8,940 +0.02(+5.13%)
Apr 13, 2009 0.3900 0.3900 0.3900 0.3900 4,270 +0.01(+2.63%)
Apr 09, 2009 0.3800 0.3800 0.3800 0.3800 6,980 +0.04(+13.43%)
Apr 08, 2009 0.3350 0.3350 0.3350 0.3350 13,390 -0.05(-14.10%)
Apr 07, 2009 0.3700 0.3900 0.3700 0.3900 55,950 +0.01(+2.63%)
Apr 06, 2009 0.3900 0.3900 0.3800 0.3800 7,290 +0.00(+0.00%)
Apr 03, 2009 0.3800 0.3800 0.3800 0.3800 33,050 +0.09(+31.03%)
Apr 02, 2009 0.2900 0.2900 0.2900 0.2900 12,800 +0.03(+11.54%)
Apr 01, 2009 0.2600 0.2600 0.2600 0.2600 13,660 +0.01(+4.00%)
Mar 31, 2009 0.2500 0.2500 0.2500 0.2500 7,100 +0.00(+0.00%)
Mar 30, 2009 0.2500 0.2500 0.2500 0.2500 1,480 -0.02(-7.41%)
Mar 25, 2009 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 24, 2009 0.2700 0.2700 0.2700 0.2700 6,430 +0.00(+0.00%)
Mar 23, 2009 0.2600 0.2700 0.2600 0.2700 54,660 +0.01(+3.85%)
Mar 20, 2009 0.2600 0.2600 0.2600 0.2600 1,360 -0.01(-1.89%)
Mar 19, 2009 0.2400 0.2650 0.2400 0.2650 3,440 +0.03(+10.42%)
Mar 18, 2009 0.2400 0.2400 0.2400 0.2400 13,720 +0.01(+4.35%)
Mar 17, 2009 0.2300 0.2300 0.2300 0.2300 4,970 +0.00(+0.00%)
Mar 16, 2009 0.2300 0.2300 0.2300 0.2300 5,190 +0.00(+0.00%)
Mar 13, 2009 0.2552 0.2552 0.2250 0.2300 62,162 -0.01(-6.12%)
Mar 12, 2009 0.2500 0.2500 0.2450 0.2450 26,990 +0.02(+8.89%)
Mar 11, 2009 0.2400 0.2400 0.2250 0.2250 18,990 -0.02(-10.00%)
Mar 10, 2009 0.2200 0.2500 0.2200 0.2500 46,030 +0.03(+13.64%)
Mar 09, 2009 0.2200 0.2550 0.2200 0.2200 10,800 +0.00(+0.00%)
Mar 06, 2009 0.2900 0.2900 0.2200 0.2200 84,660 -0.05(-18.52%)
Mar 05, 2009 0.2850 0.2850 0.2700 0.2700 36,900 -0.02(-8.47%)
Mar 04, 2009 0.3400 0.3400 0.2850 0.2950 12,060 +0.02(+7.27%)
Mar 02, 2009 0.2750 0.2750 0.2750 0.2750 19,090 -0.10(-27.63%)
Feb 27, 2009 0.3150 0.3800 0.3150 0.3800 122,790 +0.07(+22.58%)
Feb 26, 2009 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Feb 25, 2009 0.3100 0.3100 0.3100 0.3100 15,810 +0.01(+1.64%)
Feb 24, 2009 0.3000 0.3050 0.3000 0.3050 43,260 -0.05(-15.28%)
Feb 23, 2009 0.3100 0.3600 0.3050 0.3600 24,590 +0.04(+14.29%)
Feb 20, 2009 0.3800 0.3800 0.3150 0.3150 67,060 -0.07(-17.11%)
Feb 19, 2009 0.3800 0.3800 0.3800 0.3800 3,140 +0.00(+0.00%)
Feb 18, 2009 0.3800 0.3800 0.3800 0.3800 35,760 -0.02(-5.00%)
Feb 17, 2009 0.4000 0.4000 0.4000 0.4000 3,420 +0.00(+0.00%)
Feb 13, 2009 0.4000 0.4000 0.4000 0.4000 7,030 +0.02(+5.26%)
Feb 12, 2009 0.3800 0.3800 0.3800 0.3800 34,530 +0.00(+0.00%)
Feb 11, 2009 0.3800 0.3800 0.3800 0.3800 1,750 -0.04(-9.52%)
Feb 10, 2009 0.4400 0.4400 0.4150 0.4200 39,740 -0.01(-1.18%)
Feb 09, 2009 0.4250 0.4250 0.4250 0.4250 24,390 +0.04(+11.84%)
Feb 06, 2009 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 05, 2009 0.3600 0.3800 0.3600 0.3800 12,880 +0.02(+5.56%)
Feb 04, 2009 0.3500 0.3600 0.3500 0.3600 16,370 +0.01(+2.86%)
Feb 03, 2009 0.3500 0.3500 0.3500 0.3500 4,150 +0.03(+9.37%)
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.