Itv Plc (OP: ITVPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 28, 2015 | 3.790 | 3.790 | 3.790 | 29 | -0.04(-1.04%) | |
| Aug 26, 2015 | 3.830 | 3.830 | 3.830 | 0 | -0.11(-2.79%) | |
| Aug 25, 2015 | 3.905 | 3.940 | 3.905 | 3.940 | 4,270 | +0.29(+7.95%) |
| Aug 24, 2015 | 3.650 | 3.650 | 3.650 | 3.650 | 3,622 | -0.34(-8.52%) |
| Aug 19, 2015 | 3.990 | 3.990 | 3.990 | 66 | -0.11(-2.68%) | |
| Aug 18, 2015 | 4.100 | 4.100 | 4.100 | 4.100 | 617 | +0.05(+1.23%) |
| Aug 14, 2015 | 4.050 | 4.050 | 4.050 | 0 | -0.01(-0.25%) | |
| Aug 13, 2015 | 4.000 | 4.065 | 4.000 | 4.060 | 26,534 | +0.00(+0.04%) |
| Aug 11, 2015 | 4.059 | 4.059 | 4.059 | 0 | -0.02(-0.53%) | |
| Aug 10, 2015 | 4.080 | 4.080 | 4.080 | 4.080 | 628 | -0.02(-0.49%) |
| Aug 07, 2015 | 4.087 | 4.100 | 4.087 | 4.100 | 92,377 | -0.18(-4.21%) |
| Aug 05, 2015 | 4.280 | 4.280 | 4.280 | 0 | +0.01(+0.23%) | |
| 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%) |
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.