Itv Plc (OP: ITVPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 30, 2015 | 4.270 | 4.270 | 4.270 | 7,748 | -0.11(-2.51%) | |
| Jul 29, 2015 | 4.380 | 4.380 | 4.380 | 4.380 | 200 | +0.27(+6.57%) |
| Jul 27, 2015 | 4.110 | 4.110 | 4.110 | 0 | -0.09(-2.14%) | |
| Jul 24, 2015 | 4.170 | 4.200 | 4.170 | 4.200 | 599 | -0.02(-0.47%) |
| Jul 23, 2015 | 4.210 | 4.220 | 4.210 | 4.220 | 407 | -0.03(-0.71%) |
| Jul 22, 2015 | 4.250 | 4.250 | 4.250 | 4.250 | 475 | -0.09(-2.07%) |
| Jul 20, 2015 | 4.340 | 4.340 | 4.340 | 79 | +0.04(+0.93%) | |
| Jul 16, 2015 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.12%) | |
| Jul 15, 2015 | 4.272 | 4.320 | 4.272 | 4.295 | 1,381,147 | +0.03(+0.59%) |
| Jul 14, 2015 | 4.270 | 4.270 | 4.270 | 4.270 | 440 | -0.04(-0.93%) |
| Jul 13, 2015 | 4.268 | 4.310 | 4.268 | 4.310 | 3,398 | +0.25(+6.16%) |
| Jul 09, 2015 | 4.060 | 4.060 | 4.060 | 3,421 | -0.03(-0.73%) | |
| Jul 02, 2015 | 4.090 | 4.090 | 4.090 | 0 | -0.11(-2.62%) | |
| Jul 01, 2015 | 4.130 | 4.200 | 4.130 | 4.200 | 11,470 | +0.11(+2.69%) |
| Jun 30, 2015 | 4.200 | 4.200 | 4.090 | 4.090 | 94,806 | -0.21(-4.88%) |
| Jun 29, 2015 | 4.310 | 4.310 | 4.277 | 4.300 | 2,105 | -0.01(-0.23%) |
| Jun 26, 2015 | 4.310 | 4.364 | 4.310 | 4.310 | 22,289 | -0.06(-1.37%) |
| Jun 25, 2015 | 4.370 | 4.370 | 4.370 | 4.370 | 4,963 | +0.05(+1.16%) |
| Jun 24, 2015 | 4.320 | 4.320 | 4.320 | 4.320 | 15,134 | -0.00(-0.12%) |
| Jun 23, 2015 | 4.325 | 4.325 | 4.325 | 4.325 | 15,900 | +0.04(+1.05%) |
| Jun 18, 2015 | 4.280 | 4.280 | 4.280 | 0 | +0.08(+1.90%) | |
| Jun 16, 2015 | 4.200 | 4.200 | 4.200 | 18,208 | +0.02(+0.48%) | |
| Jun 12, 2015 | 4.180 | 4.180 | 4.180 | 725,318 | +0.04(+1.09%) | |
| Jun 11, 2015 | 4.150 | 4.170 | 4.110 | 4.135 | 23,910 | -0.04(-0.84%) |
| Jun 10, 2015 | 4.170 | 4.170 | 4.170 | 4.170 | 9,063 | +0.07(+1.71%) |
| Jun 05, 2015 | 4.100 | 4.100 | 4.100 | 0 | -0.03(-0.67%) | |
| Jun 04, 2015 | 4.170 | 4.170 | 4.128 | 4.128 | 3,499 | -0.01(-0.30%) |
| Jun 01, 2015 | 4.140 | 4.140 | 4.140 | 0 | -0.06(-1.43%) | |
| May 29, 2015 | 4.130 | 4.200 | 4.130 | 4.200 | 309 | -0.04(-0.94%) |
| May 28, 2015 | 4.210 | 4.240 | 4.210 | 4.240 | 1,754 | +0.03(+0.71%) |
| May 27, 2015 | 4.210 | 4.210 | 4.210 | 4.210 | 5,424 | +0.01(+0.24%) |
| May 22, 2015 | 4.200 | 4.200 | 4.200 | 0 | -0.04(-0.94%) | |
| May 21, 2015 | 4.220 | 4.240 | 4.220 | 4.240 | 2,834 | +0.01(+0.24%) |
| May 20, 2015 | 4.230 | 4.230 | 4.230 | 4.230 | 994 | +0.00(+0.00%) |
| May 19, 2015 | 4.170 | 4.230 | 4.170 | 4.230 | 300 | +0.06(+1.44%) |
| May 15, 2015 | 4.170 | 4.170 | 4.170 | 0 | +0.08(+1.96%) | |
| May 14, 2015 | 4.090 | 4.090 | 4.090 | 4.090 | 772 | -0.03(-0.73%) |
| May 12, 2015 | 4.120 | 4.120 | 4.120 | 0 | +0.06(+1.48%) | |
| May 08, 2015 | 4.060 | 4.060 | 4.060 | 0 | +0.26(+6.91%) | |
| May 06, 2015 | 3.797 | 3.797 | 3.797 | 0 | -0.02(-0.59%) | |
| May 05, 2015 | 3.820 | 3.820 | 3.820 | 3.820 | 1,138 | -0.08(-2.05%) |
| May 04, 2015 | 3.900 | 3.900 | 3.900 | 3.900 | 3,280 | +0.09(+2.36%) |
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.