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 (%)
Jun 30, 2010 0.7700 0.7700 0.7700 2,220 -0.04(-5.52%)
Jun 25, 2010 0.8150 0.8150 0.8150 0 -0.01(-0.61%)
Jun 24, 2010 0.8500 0.8500 0.8200 0.8200 4,070 -0.05(-5.75%)
Jun 23, 2010 0.8650 0.8700 0.8650 0.8700 15,030 +0.06(+7.41%)
Jun 21, 2010 0.8100 0.8100 0.8100 0 -0.02(-2.41%)
Jun 18, 2010 0.8300 0.8300 0.8300 0.8300 10,860 +0.00(+0.00%)
Jun 17, 2010 0.8300 0.8300 0.8300 0.8300 11,520 +0.00(+0.00%)
Jun 16, 2010 0.8650 0.8650 0.8300 0.8300 6,250 -0.02(-2.35%)
Jun 15, 2010 0.8500 0.8500 0.8500 0.8500 6,380 +0.05(+6.25%)
Jun 14, 2010 0.8000 0.8000 0.8000 0.8000 9,440 -0.02(-2.44%)
Jun 11, 2010 0.8000 0.8350 0.8000 0.8200 6,120 +0.04(+5.13%)
Jun 10, 2010 0.7700 0.7800 0.7700 0.7800 12,650 +0.03(+4.00%)
Jun 09, 2010 0.7500 0.7500 0.7500 0.7500 2,250 +0.00(+0.00%)
Jun 08, 2010 0.7500 0.7500 0.7500 0.7500 60,990 -0.04(-5.06%)
Jun 04, 2010 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Jun 02, 2010 0.7900 0.7900 0.7900 0 +0.01(+1.28%)
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%)
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.