Itv Plc (OP: ITVPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Apr 01, 2016 | 3.490 | 3.490 | 3.490 | 3.490 | 315 | +0.05(+1.45%) |
| Mar 31, 2016 | 3.440 | 3.440 | 3.440 | 3.440 | 812 | -0.06(-1.57%) |
| Mar 29, 2016 | 3.495 | 3.495 | 3.495 | 0 | +0.10(+2.79%) | |
| Mar 23, 2016 | 3.400 | 3.400 | 3.400 | 0 | -0.02(-0.58%) | |
| Mar 22, 2016 | 3.432 | 3.432 | 3.420 | 3.420 | 1,844 | -0.08(-2.29%) |
| Mar 18, 2016 | 3.500 | 3.500 | 3.500 | 0 | +0.01(+0.29%) | |
| Mar 17, 2016 | 3.480 | 3.502 | 3.480 | 3.490 | 1,327 | +0.03(+0.87%) |
| Mar 15, 2016 | 3.460 | 3.460 | 3.460 | 0 | +0.01(+0.29%) | |
| Mar 14, 2016 | 3.410 | 3.450 | 3.410 | 3.450 | 769 | +0.09(+2.68%) |
| Mar 11, 2016 | 3.360 | 3.360 | 3.360 | 3.360 | 3,925 | +0.06(+1.82%) |
| Mar 10, 2016 | 3.300 | 3.300 | 3.240 | 3.300 | 11,137 | +0.03(+0.92%) |
| Mar 09, 2016 | 3.270 | 3.270 | 3.270 | 3.270 | 166 | +0.02(+0.62%) |
| Mar 08, 2016 | 3.250 | 3.250 | 3.250 | 3.250 | 605 | -0.04(-1.22%) |
| Mar 07, 2016 | 3.290 | 3.304 | 3.290 | 3.290 | 5,295 | +0.06(+1.81%) |
| Mar 04, 2016 | 3.277 | 3.277 | 3.232 | 3.232 | 1,653 | -0.13(-3.82%) |
| Mar 02, 2016 | 3.360 | 3.360 | 3.360 | 2,531 | -0.06(-1.75%) | |
| Feb 29, 2016 | 3.420 | 3.420 | 3.420 | 0 | -0.03(-0.87%) | |
| Feb 26, 2016 | 3.475 | 3.520 | 3.450 | 3.450 | 1,490 | -0.04(-1.15%) |
| Feb 25, 2016 | 3.490 | 3.490 | 3.490 | 3.490 | 17,695 | +0.07(+2.05%) |
| Feb 24, 2016 | 3.420 | 3.420 | 3.420 | 3.420 | 23,942 | -0.05(-1.44%) |
| Feb 23, 2016 | 3.480 | 3.480 | 3.470 | 3.470 | 33,548 | -0.07(-1.98%) |
| Feb 18, 2016 | 3.540 | 3.540 | 3.540 | 12 | +0.09(+2.61%) | |
| Feb 12, 2016 | 3.450 | 3.450 | 3.450 | 0 | -0.04(-1.15%) | |
| Feb 11, 2016 | 3.490 | 3.490 | 3.490 | 3.490 | 1,820 | +0.02(+0.58%) |
| Feb 10, 2016 | 3.500 | 3.500 | 3.470 | 3.470 | 208,233 | +0.02(+0.58%) |
| Feb 09, 2016 | 3.450 | 3.450 | 3.450 | 3.450 | 1,332 | -0.01(-0.29%) |
| Feb 08, 2016 | 3.370 | 3.460 | 3.370 | 3.460 | 18,641 | -0.29(-7.73%) |
| Feb 05, 2016 | 3.750 | 3.750 | 3.750 | 3.750 | 577 | -0.14(-3.60%) |
| Feb 04, 2016 | 3.890 | 3.890 | 3.890 | 3.890 | 483 | -0.08(-2.02%) |
| Feb 03, 2016 | 3.890 | 3.970 | 3.890 | 3.970 | 7,320 | +0.16(+4.20%) |
| Feb 02, 2016 | 3.810 | 3.810 | 3.810 | 3.810 | 1,063 | -0.05(-1.30%) |
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.