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 (%)
Jun 30, 2009 0.5500 0.5500 0.5500 0.5500 4,790 +0.01(+1.85%)
Jun 29, 2009 0.5400 0.5400 0.5400 0.5400 42,870 +0.01(+1.89%)
Jun 26, 2009 0.5300 0.5300 0.5300 0.5300 6,110 +0.01(+1.92%)
Jun 25, 2009 0.5432 0.5432 0.5200 0.5200 26,450 -0.02(-3.70%)
Jun 24, 2009 0.5400 0.5400 0.5400 0.5400 13,530 +0.01(+1.89%)
Jun 23, 2009 0.5000 0.5300 0.5000 0.5300 14,930 -0.01(-1.85%)
Jun 22, 2009 0.5500 0.5500 0.5300 0.5400 12,830 -0.03(-5.26%)
Jun 19, 2009 0.5700 0.5700 0.5700 0.5700 6,809 +0.02(+3.64%)
Jun 18, 2009 0.5500 0.5500 0.5500 0.5500 7,670 +0.00(+0.00%)
Jun 17, 2009 0.5500 0.5500 0.5500 0.5500 5,910 -0.03(-5.17%)
Jun 15, 2009 0.5800 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Jun 12, 2009 0.5700 0.5900 0.5700 0.5900 4,350 +0.02(+3.51%)
Jun 11, 2009 0.5700 0.5700 0.5700 0.5700 5,190 -0.01(-1.72%)
Jun 10, 2009 0.5800 0.5800 0.5800 0.5800 10,300 +0.00(+0.00%)
Jun 09, 2009 0.6000 0.6000 0.5800 0.5800 47,420 +0.01(+1.75%)
Jun 05, 2009 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jun 04, 2009 0.5700 0.5700 0.5700 0.5700 540 -0.06(-9.52%)
Jun 02, 2009 0.6300 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Jun 01, 2009 0.6200 0.6200 0.6100 0.6200 13,170 +0.04(+5.98%)
May 29, 2009 0.5850 0.5850 0.5850 0.5850 13,680 +0.02(+4.46%)
May 28, 2009 0.5600 0.5600 0.5600 0.5600 24,120 +0.09(+19.15%)
May 27, 2009 0.4700 0.4700 0.4700 0.4700 3,240 +0.05(+11.90%)
May 26, 2009 0.4200 0.4200 0.4200 0.4200 540 -0.05(-10.64%)
May 19, 2009 0.4700 0.4700 0.4700 0.4700 0 -0.03(-5.05%)
May 18, 2009 0.4400 0.4950 0.4400 0.4950 27,550 +0.05(+12.50%)
May 15, 2009 0.4400 0.4400 0.4400 0.4400 4,430 +0.00(+0.00%)
May 14, 2009 0.4400 0.4400 0.4400 0.4400 7,520 -0.07(-12.87%)
May 13, 2009 0.5050 0.5050 0.5050 0.5050 1,390 +0.03(+5.21%)
May 12, 2009 0.4800 0.4800 0.4500 0.4800 11,380 -0.01(-2.04%)
May 11, 2009 0.4900 0.4900 0.4900 0.4900 1,970 -0.02(-2.97%)
May 08, 2009 0.5600 0.5600 0.5000 0.5050 23,273 +0.01(+1.00%)
May 05, 2009 0.5000 0.5000 0.5000 0 +0.06(+13.64%)
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%)
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.