Itv Plc (OP: ITVPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 29, 2016 | 2.390 | 2.390 | 2.390 | 0 | +0.15(+6.55%) | |
| Jun 28, 2016 | 2.240 | 2.243 | 2.240 | 2.243 | 3,733 | -0.21(-8.45%) |
| Jun 24, 2016 | 2.450 | 2.450 | 2.450 | 44,910 | -0.76(-23.68%) | |
| Jun 23, 2016 | 3.210 | 3.210 | 3.210 | 3.210 | 31,781 | +0.33(+11.46%) |
| Jun 17, 2016 | 2.880 | 2.880 | 2.880 | 0 | +0.05(+1.77%) | |
| Jun 13, 2016 | 2.830 | 2.830 | 2.830 | 0 | -0.09(-3.08%) | |
| Jun 10, 2016 | 2.920 | 2.920 | 2.920 | 2.920 | 172 | -0.14(-4.58%) |
| Jun 07, 2016 | 3.060 | 3.060 | 3.060 | 16 | -0.03(-0.97%) | |
| Jun 02, 2016 | 3.090 | 3.090 | 3.090 | 0 | +0.07(+2.32%) | |
| Jun 01, 2016 | 3.020 | 3.020 | 3.020 | 3.020 | 15,679 | -0.14(-4.43%) |
| May 31, 2016 | 3.160 | 3.160 | 3.160 | 3.160 | 207 | -0.02(-0.63%) |
| May 25, 2016 | 3.180 | 3.180 | 3.180 | 0 | +0.22(+7.43%) | |
| May 18, 2016 | 2.960 | 2.960 | 2.960 | 0 | -0.07(-2.31%) | |
| May 17, 2016 | 3.030 | 3.030 | 3.030 | 3.030 | 105 | +0.08(+2.71%) |
| May 13, 2016 | 2.950 | 2.950 | 2.950 | 0 | -0.08(-2.70%) | |
| May 12, 2016 | 3.032 | 3.032 | 3.032 | 3.032 | 2,000 | -0.07(-2.19%) |
| May 11, 2016 | 3.100 | 3.100 | 3.100 | 3.100 | 894 | -0.04(-1.27%) |
| May 10, 2016 | 3.140 | 3.140 | 3.140 | 3.140 | 816 | +0.00(+0.00%) |
| May 09, 2016 | 3.140 | 3.140 | 3.140 | 3.140 | 985 | -0.12(-3.68%) |
| May 05, 2016 | 3.260 | 3.260 | 3.260 | 0 | +0.04(+1.24%) | |
| May 04, 2016 | 3.220 | 3.220 | 3.220 | 3.220 | 5,080 | -0.05(-1.53%) |
| May 02, 2016 | 3.270 | 3.270 | 3.270 | 0 | +0.03(+0.93%) | |
| Apr 28, 2016 | 3.240 | 3.240 | 3.240 | 0 | -0.11(-3.28%) | |
| Apr 27, 2016 | 3.350 | 3.350 | 3.350 | 3.350 | 3,084 | -0.04(-1.18%) |
| Apr 26, 2016 | 3.405 | 3.405 | 3.390 | 3.390 | 2,904 | +0.12(+3.67%) |
| Apr 22, 2016 | 3.270 | 3.270 | 3.270 | 12,200 | +0.05(+1.55%) | |
| Apr 21, 2016 | 3.220 | 3.220 | 3.220 | 3.220 | 1,643 | -0.15(-4.45%) |
| Apr 18, 2016 | 3.370 | 3.370 | 3.370 | 0 | -0.03(-0.88%) | |
| Apr 11, 2016 | 3.400 | 3.400 | 3.400 | 0 | +0.06(+1.80%) | |
| Apr 08, 2016 | 3.352 | 3.352 | 3.340 | 3.340 | 4,654 | +0.00(+0.00%) |
| Apr 07, 2016 | 3.370 | 3.370 | 3.340 | 3.340 | 2,804 | -0.04(-1.18%) |
| Apr 06, 2016 | 3.380 | 3.380 | 3.380 | 3.380 | 6,083 | -0.07(-2.03%) |
| Apr 04, 2016 | 3.450 | 3.450 | 3.450 | 0 | -0.04(-1.15%) |
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.