Itv Plc (OP: ITVPF )
0.9900
+0.2740
(+38.27%)
Streaming Delayed Price
Updated: 12:06 PM EDT, Jun 6, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2012 | 1.340 | 1.340 | 1.340 | 1.340 | 30,470 | -0.08(-5.63%) |
| Apr 27, 2012 | 1.420 | 1.420 | 1.420 | 1.420 | 670 | +0.05(+3.65%) |
| Apr 26, 2012 | 1.370 | 1.370 | 1.370 | 1.370 | 600 | +0.03(+2.24%) |
| Apr 24, 2012 | 1.340 | 1.340 | 1.340 | 0 | +0.02(+1.52%) | |
| Apr 23, 2012 | 1.330 | 1.330 | 1.320 | 1.320 | 8,430 | -0.07(-5.04%) |
| Apr 19, 2012 | 1.390 | 1.390 | 1.390 | 0 | +0.02(+1.46%) | |
| Apr 18, 2012 | 1.390 | 1.390 | 1.370 | 1.370 | 2,820 | -0.01(-0.72%) |
| Apr 17, 2012 | 1.380 | 1.380 | 1.380 | 1.380 | 3,580 | +0.07(+5.34%) |
| Apr 13, 2012 | 1.310 | 1.310 | 1.310 | 69,980 | -0.03(-2.24%) | |
| Apr 12, 2012 | 1.340 | 1.340 | 1.340 | 1.340 | 3,330 | +0.05(+3.88%) |
| Apr 11, 2012 | 1.290 | 1.290 | 1.290 | 1.290 | 7,440 | +0.02(+1.57%) |
| Apr 10, 2012 | 1.270 | 1.270 | 1.270 | 1.270 | 1,470 | -0.04(-3.05%) |
| Apr 09, 2012 | 1.310 | 1.310 | 1.310 | 1.310 | 770 | -0.07(-5.07%) |
| Apr 03, 2012 | 1.380 | 1.380 | 1.380 | 0 | -0.03(-2.13%) | |
| Apr 02, 2012 | 1.410 | 1.410 | 1.410 | 1.410 | 1,800 | +0.03(+2.17%) |
| Mar 30, 2012 | 1.380 | 1.380 | 1.380 | 1.380 | 690 | -0.01(-0.72%) |
| Mar 27, 2012 | 1.390 | 1.390 | 1.390 | 0 | +0.01(+0.72%) | |
| Mar 26, 2012 | 1.380 | 1.380 | 1.380 | 1.380 | 8,280 | +0.02(+1.47%) |
| Mar 23, 2012 | 1.360 | 1.360 | 1.360 | 1.360 | 1,405 | +0.02(+1.49%) |
| Mar 22, 2012 | 1.350 | 1.350 | 1.340 | 1.340 | 38,750 | -0.06(-4.29%) |
| Mar 19, 2012 | 1.400 | 1.400 | 1.400 | 0 | -0.01(-0.71%) | |
| Mar 16, 2012 | 1.410 | 1.410 | 1.390 | 1.410 | 66,360 | +0.07(+5.22%) |
| Mar 15, 2012 | 1.340 | 1.340 | 1.340 | 1.340 | 500 | +0.00(+0.00%) |
| Mar 14, 2012 | 1.340 | 1.340 | 1.340 | 1.340 | 1,650 | +0.01(+0.75%) |
| Mar 09, 2012 | 1.330 | 1.330 | 1.330 | 0 | +0.00(+0.00%) | |
| Mar 08, 2012 | 1.330 | 1.330 | 1.330 | 1.330 | 2,710 | +0.04(+3.10%) |
| Mar 07, 2012 | 1.290 | 1.290 | 1.290 | 1.290 | 1,760 | +0.02(+1.57%) |
| Mar 06, 2012 | 1.280 | 1.280 | 1.270 | 1.270 | 13,600 | -0.11(-7.97%) |
| Mar 01, 2012 | 1.380 | 1.380 | 1.380 | 0 | +0.05(+3.76%) | |
| Feb 29, 2012 | 1.350 | 1.350 | 1.330 | 1.330 | 26,960 | +0.08(+6.40%) |
| Feb 28, 2012 | 1.250 | 1.250 | 1.250 | 1.250 | 4,380 | +0.03(+2.46%) |
| Feb 27, 2012 | 1.220 | 1.220 | 1.220 | 1.220 | 1,100 | +0.03(+2.52%) |
| Feb 23, 2012 | 1.190 | 1.190 | 1.190 | 1.190 | 0 | -0.01(-0.83%) |
| Feb 22, 2012 | 1.200 | 1.200 | 1.200 | 1.200 | 24,590 | -0.02(-1.64%) |
| Feb 21, 2012 | 1.220 | 1.220 | 1.220 | 1.220 | 2,400 | +0.03(+2.52%) |
| Feb 17, 2012 | 1.190 | 1.190 | 1.190 | 1.190 | 4,000 | +0.00(+0.00%) |
| Feb 16, 2012 | 1.190 | 1.190 | 1.190 | 1.190 | 630 | +0.01(+0.85%) |
| Feb 15, 2012 | 1.180 | 1.180 | 1.180 | 1.180 | 1,390 | -0.02(-1.67%) |
| Feb 14, 2012 | 1.200 | 1.200 | 1.200 | 1.200 | 7,850 | -0.03(-2.44%) |
| Feb 13, 2012 | 1.250 | 1.270 | 1.230 | 1.230 | 10,370 | +0.02(+1.65%) |
| Feb 10, 2012 | 1.210 | 1.210 | 1.210 | 1.210 | 2,260 | +0.00(+0.00%) |
| Feb 09, 2012 | 1.210 | 1.210 | 1.210 | 1.210 | 4,220 | +0.02(+1.68%) |
| Feb 08, 2012 | 1.190 | 1.190 | 1.190 | 1.190 | 5,180 | -0.01(-0.83%) |
| Feb 06, 2012 | 1.200 | 1.200 | 1.200 | 0 | +0.03(+2.56%) |
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.