Itv Plc (OP: ITVPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2015 | 3.850 | 3.850 | 3.850 | 3.850 | 7,606 | -0.17(-4.23%) |
| Apr 29, 2015 | 4.020 | 4.020 | 4.020 | 4.020 | 945 | -0.03(-0.74%) |
| Apr 28, 2015 | 4.100 | 4.100 | 4.050 | 4.050 | 5,396 | -0.01(-0.25%) |
| Apr 27, 2015 | 4.050 | 4.060 | 4.050 | 4.060 | 4,561 | -0.01(-0.25%) |
| Apr 24, 2015 | 4.070 | 4.070 | 4.070 | 4.070 | 328 | +0.01(+0.25%) |
| Apr 23, 2015 | 4.060 | 4.060 | 4.060 | 4.060 | 1,126 | +0.00(+0.00%) |
| Apr 21, 2015 | 4.060 | 4.060 | 4.060 | 0 | +0.11(+2.78%) | |
| Apr 17, 2015 | 3.950 | 3.950 | 3.950 | 0 | +0.02(+0.51%) | |
| Apr 16, 2015 | 3.930 | 3.930 | 3.930 | 3.930 | 1,110 | -0.12(-2.96%) |
| Apr 15, 2015 | 4.050 | 4.050 | 4.050 | 4.050 | 393 | +0.10(+2.53%) |
| Apr 14, 2015 | 3.950 | 3.950 | 3.950 | 3.950 | 18,120 | -0.03(-0.75%) |
| Apr 13, 2015 | 3.980 | 3.980 | 3.980 | 3.980 | 306 | -0.01(-0.25%) |
| Apr 10, 2015 | 3.990 | 3.990 | 3.990 | 3.990 | 917 | +0.13(+3.36%) |
| Apr 09, 2015 | 3.870 | 3.870 | 3.860 | 3.860 | 2,977 | +0.07(+1.85%) |
| Apr 07, 2015 | 3.790 | 3.790 | 3.790 | 0 | +0.08(+2.16%) | |
| Apr 06, 2015 | 3.710 | 3.710 | 3.710 | 3.710 | 2,135 | -0.03(-0.80%) |
| Apr 02, 2015 | 3.740 | 3.740 | 3.740 | 0 | -0.05(-1.32%) | |
| Mar 31, 2015 | 3.790 | 3.790 | 3.790 | 0 | +0.03(+0.88%) | |
| Mar 27, 2015 | 3.757 | 3.757 | 3.757 | 0 | -0.04(-1.14%) | |
| Mar 26, 2015 | 3.800 | 3.800 | 3.800 | 3.800 | 1,171 | -0.07(-1.81%) |
| Mar 25, 2015 | 3.870 | 3.870 | 3.870 | 3.870 | 632 | +0.02(+0.52%) |
| Mar 24, 2015 | 3.850 | 3.850 | 3.850 | 3.850 | 924 | -0.01(-0.26%) |
| Mar 20, 2015 | 3.860 | 3.860 | 3.860 | 0 | +0.04(+1.05%) | |
| Mar 19, 2015 | 3.820 | 3.820 | 3.820 | 3.820 | 1,029 | +0.05(+1.33%) |
| Mar 18, 2015 | 3.820 | 3.820 | 3.760 | 3.770 | 7,063 | +0.08(+2.27%) |
| Mar 11, 2015 | 3.687 | 3.687 | 3.687 | 0 | +0.02(+0.45%) | |
| Mar 10, 2015 | 3.690 | 3.690 | 3.670 | 3.670 | 1,141 | -0.10(-2.65%) |
| Mar 09, 2015 | 3.770 | 3.770 | 3.770 | 3.770 | 5,309 | +0.08(+2.17%) |
| Mar 05, 2015 | 3.690 | 3.690 | 3.690 | 0 | +0.29(+8.53%) | |
| Mar 03, 2015 | 3.400 | 3.400 | 3.400 | 0 | -0.13(-3.61%) | |
| Mar 02, 2015 | 3.527 | 3.527 | 3.527 | 3.527 | 283,300 | +0.01(+0.20%) |
| Feb 27, 2015 | 3.520 | 3.520 | 3.520 | 3.520 | 3,605 | +0.03(+0.86%) |
| Feb 26, 2015 | 3.490 | 3.490 | 3.490 | 3.490 | 11,222 | -0.03(-0.99%) |
| Feb 25, 2015 | 3.570 | 3.570 | 3.510 | 3.525 | 89,049 | -0.04(-1.26%) |
| Feb 24, 2015 | 3.570 | 3.570 | 3.570 | 3.570 | 626 | -0.01(-0.28%) |
| Feb 23, 2015 | 3.580 | 3.580 | 3.580 | 3.580 | 1,884 | -0.01(-0.28%) |
| Feb 19, 2015 | 3.590 | 3.590 | 3.590 | 0 | -0.01(-0.28%) | |
| Feb 18, 2015 | 3.600 | 3.600 | 3.600 | 3.600 | 363 | +0.04(+1.12%) |
| Feb 17, 2015 | 3.560 | 3.560 | 3.560 | 3.560 | 152 | -0.04(-1.11%) |
| Feb 12, 2015 | 3.600 | 3.600 | 3.600 | 0 | +0.12(+3.45%) | |
| Feb 11, 2015 | 3.520 | 3.520 | 3.480 | 3.480 | 18,065 | +0.00(+0.00%) |
| Feb 09, 2015 | 3.480 | 3.480 | 3.480 | 0 | -0.03(-0.85%) | |
| Feb 06, 2015 | 3.510 | 3.510 | 3.510 | 3.510 | 1,492 | +0.04(+1.15%) |
| Feb 05, 2015 | 3.470 | 3.470 | 3.470 | 3.470 | 1,489 | -0.05(-1.49%) |
| Feb 04, 2015 | 3.522 | 3.522 | 3.513 | 3.522 | 104,620 | +0.09(+2.70%) |
| Feb 03, 2015 | 3.380 | 3.430 | 3.380 | 3.430 | 740 | +0.08(+2.39%) |
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.