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

Itv Plc (OP: ITVPF )

0.7160 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 (%)
May 28, 2010 0.7800 0.7800 0.7800 0 +0.01(+1.30%)
May 27, 2010 0.7700 0.7700 0.7700 0.7700 7,160 +0.00(+0.00%)
May 26, 2010 0.7700 0.7700 0.7700 0.7700 1,420 +0.02(+2.67%)
May 25, 2010 0.7500 0.7500 0.7500 0.7500 24,480 -0.02(-2.60%)
May 24, 2010 0.7700 0.7700 0.7700 0.7700 3,910 +0.02(+2.67%)
May 21, 2010 0.7500 0.7500 0.7500 0.7500 5,500 +0.00(+0.00%)
May 20, 2010 0.7500 0.7500 0.7500 0.7500 4,740 -0.05(-6.25%)
May 19, 2010 0.8200 0.8200 0.7600 0.8000 40,140 -0.02(-2.44%)
May 18, 2010 0.8200 0.8600 0.8200 0.8200 2,930 +0.00(+0.00%)
May 17, 2010 0.8450 0.8450 0.8200 0.8200 5,630 -0.06(-6.29%)
May 14, 2010 0.8400 0.8750 0.8200 0.8750 13,770 +0.01(+0.57%)
May 13, 2010 0.8700 0.8700 0.8700 0.8700 2,400 -0.01(-0.57%)
May 12, 2010 0.8750 0.8750 0.8750 0.8750 3,330 +0.05(+6.06%)
May 11, 2010 0.8250 0.8250 0.8250 0.8250 2,160 -0.01(-0.60%)
May 10, 2010 0.8500 0.8500 0.8300 0.8300 15,370 -0.02(-2.35%)
May 07, 2010 0.8500 0.8500 0.8500 0.8500 4,500 -0.03(-3.41%)
May 06, 2010 0.9300 0.9300 0.8800 0.8800 9,450 -0.06(-6.38%)
May 05, 2010 0.9400 0.9400 0.9400 0.9400 20,690 -0.03(-3.09%)
May 04, 2010 0.9700 0.9700 0.9700 0.9700 30,040 -0.05(-4.90%)
Apr 29, 2010 1.020 1.020 1.020 1.020 0 +0.05(+5.15%)
Apr 28, 2010 0.9700 0.9700 0.9700 0.9700 18,790 +0.00(+0.00%)
Apr 27, 2010 1.020 1.020 0.9700 0.9700 5,870 -0.06(-5.83%)
Apr 26, 2010 1.030 1.030 1.030 1.030 630 +0.00(+0.00%)
Apr 23, 2010 1.030 1.030 1.030 1.030 1,450 +0.04(+4.04%)
Apr 22, 2010 0.9900 0.9900 0.9900 0.9900 4,800 -0.02(-1.98%)
Apr 21, 2010 1.010 1.010 1.010 1.010 1,550 +0.03(+3.06%)
Apr 19, 2010 0.9800 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Apr 16, 2010 1.040 1.040 1.000 1.000 4,880 -0.04(-3.85%)
Apr 15, 2010 1.010 1.040 1.010 1.040 5,020 +0.07(+7.22%)
Apr 14, 2010 0.9700 0.9700 0.9700 0.9700 1,940 +0.03(+3.19%)
Apr 13, 2010 0.9400 0.9400 0.9400 0.9400 5,290 -0.01(-0.53%)
Apr 12, 2010 0.9400 0.9450 0.9400 0.9450 29,920 -0.03(-2.58%)
Apr 09, 2010 0.9400 0.9700 0.9400 0.9700 6,110 +0.03(+3.74%)
Apr 06, 2010 0.9350 0.9350 0.9350 0.9350 0 +0.01(+1.08%)
Apr 05, 2010 0.9250 0.9250 0.9250 0.9250 8,450 -0.01(-1.60%)
Apr 01, 2010 0.9400 0.9400 0.9400 0 +0.05(+6.21%)
Mar 31, 2010 0.8850 0.8850 0.8850 0.8850 18,680 +0.02(+2.31%)
Mar 30, 2010 0.8650 0.8650 0.8650 0.8650 28,410 -0.01(-0.57%)
Mar 29, 2010 0.8700 0.8700 0.8700 0.8700 6,140 +0.04(+4.19%)
Mar 26, 2010 0.8350 0.8350 0.8350 0.8350 8,260 +0.02(+1.83%)
Mar 24, 2010 0.8200 0.8200 0.8200 0.8200 0 -0.03(-2.96%)
Mar 23, 2010 0.7800 0.8450 0.7800 0.8450 4,750 +0.07(+9.74%)
Mar 22, 2010 0.7700 0.7700 0.7700 0.7700 11,790 -0.01(-1.28%)
Mar 19, 2010 0.8300 0.8300 0.7800 0.7800 11,580 -0.02(-2.50%)
Mar 18, 2010 0.8000 0.8000 0.8000 0.8000 7,040 -0.04(-4.76%)
Mar 17, 2010 0.7900 0.8400 0.7900 0.8400 3,160 +0.02(+2.33%)
Mar 16, 2010 0.7950 0.8209 0.7950 0.8209 602,500 +0.07(+9.45%)
Mar 12, 2010 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 11, 2010 0.7500 0.7500 0.7500 0.7500 9,340 +0.00(+0.00%)
Mar 10, 2010 0.7500 0.7500 0.7500 0.7500 78,480 +0.00(+0.00%)
Mar 09, 2010 0.7800 0.7800 0.7500 0.7500 10,340 -0.03(-3.85%)
Mar 08, 2010 0.7800 0.7800 0.7800 0.7800 8,010 +0.00(+0.00%)
Mar 05, 2010 0.7800 0.7800 0.7800 0.7800 8,710 -0.01(-1.27%)
Mar 04, 2010 0.7900 0.7900 0.7900 0.7900 33,740 -0.01(-1.25%)
Mar 03, 2010 0.8000 0.8000 0.8000 0.8000 4,860 +0.01(+1.27%)
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.