Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Itv Plc (OP: ITVPF )

0.7160 UNCHANGED
Last Price Updated: 2:52 PM EST, Feb 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2010 1.020 1.020 1.020 1.020 0 +0.05(+5.15%)
Apr 28, 2010 0.9700 0.9700 0.9700 0.9700 18,790 +0.00(+0.00%)
Apr 27, 2010 1.020 1.020 0.9700 0.9700 5,870 -0.06(-5.83%)
Apr 26, 2010 1.030 1.030 1.030 1.030 630 +0.00(+0.00%)
Apr 23, 2010 1.030 1.030 1.030 1.030 1,450 +0.04(+4.04%)
Apr 22, 2010 0.9900 0.9900 0.9900 0.9900 4,800 -0.02(-1.98%)
Apr 21, 2010 1.010 1.010 1.010 1.010 1,550 +0.03(+3.06%)
Apr 19, 2010 0.9800 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Apr 16, 2010 1.040 1.040 1.000 1.000 4,880 -0.04(-3.85%)
Apr 15, 2010 1.010 1.040 1.010 1.040 5,020 +0.07(+7.22%)
Apr 14, 2010 0.9700 0.9700 0.9700 0.9700 1,940 +0.03(+3.19%)
Apr 13, 2010 0.9400 0.9400 0.9400 0.9400 5,290 -0.01(-0.53%)
Apr 12, 2010 0.9400 0.9450 0.9400 0.9450 29,920 -0.03(-2.58%)
Apr 09, 2010 0.9400 0.9700 0.9400 0.9700 6,110 +0.03(+3.74%)
Apr 06, 2010 0.9350 0.9350 0.9350 0.9350 0 +0.01(+1.08%)
Apr 05, 2010 0.9250 0.9250 0.9250 0.9250 8,450 -0.01(-1.60%)
Apr 01, 2010 0.9400 0.9400 0.9400 0 +0.05(+6.21%)
Mar 31, 2010 0.8850 0.8850 0.8850 0.8850 18,680 +0.02(+2.31%)
Mar 30, 2010 0.8650 0.8650 0.8650 0.8650 28,410 -0.01(-0.57%)
Mar 29, 2010 0.8700 0.8700 0.8700 0.8700 6,140 +0.04(+4.19%)
Mar 26, 2010 0.8350 0.8350 0.8350 0.8350 8,260 +0.02(+1.83%)
Mar 24, 2010 0.8200 0.8200 0.8200 0.8200 0 -0.03(-2.96%)
Mar 23, 2010 0.7800 0.8450 0.7800 0.8450 4,750 +0.07(+9.74%)
Mar 22, 2010 0.7700 0.7700 0.7700 0.7700 11,790 -0.01(-1.28%)
Mar 19, 2010 0.8300 0.8300 0.7800 0.7800 11,580 -0.02(-2.50%)
Mar 18, 2010 0.8000 0.8000 0.8000 0.8000 7,040 -0.04(-4.76%)
Mar 17, 2010 0.7900 0.8400 0.7900 0.8400 3,160 +0.02(+2.33%)
Mar 16, 2010 0.7950 0.8209 0.7950 0.8209 602,500 +0.07(+9.45%)
Mar 12, 2010 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 11, 2010 0.7500 0.7500 0.7500 0.7500 9,340 +0.00(+0.00%)
Mar 10, 2010 0.7500 0.7500 0.7500 0.7500 78,480 +0.00(+0.00%)
Mar 09, 2010 0.7800 0.7800 0.7500 0.7500 10,340 -0.03(-3.85%)
Mar 08, 2010 0.7800 0.7800 0.7800 0.7800 8,010 +0.00(+0.00%)
Mar 05, 2010 0.7800 0.7800 0.7800 0.7800 8,710 -0.01(-1.27%)
Mar 04, 2010 0.7900 0.7900 0.7900 0.7900 33,740 -0.01(-1.25%)
Mar 03, 2010 0.8000 0.8000 0.8000 0.8000 4,860 +0.01(+1.27%)
Mar 02, 2010 0.7900 0.7900 0.7900 0.7900 9,250 +0.00(+0.00%)
Feb 25, 2010 0.7900 0.7900 0.7900 0 -0.02(-2.47%)
Feb 24, 2010 0.8100 0.8100 0.8100 0.8100 6,280 +0.01(+1.25%)
Feb 23, 2010 0.8000 0.8000 0.8000 0.8000 4,215 +0.00(+0.00%)
Feb 22, 2010 0.8000 0.8000 0.8000 0.8000 5,480 +0.01(+1.27%)
Feb 19, 2010 0.7900 0.7900 0.7900 0.7900 17,250 +0.01(+1.28%)
Feb 18, 2010 0.7800 0.7800 0.7800 0.7800 5,740 +0.00(+0.00%)
Feb 17, 2010 0.7850 0.8100 0.7800 0.7800 15,860 +0.02(+2.63%)
Feb 16, 2010 0.7500 0.7600 0.7500 0.7600 8,270 +0.01(+1.33%)
Feb 11, 2010 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Feb 10, 2010 0.7600 0.7600 0.7600 0.7600 1,180 +0.01(+1.33%)
Feb 09, 2010 0.7500 0.7500 0.7500 0.7500 3,400 -0.02(-1.96%)
Feb 08, 2010 0.8030 0.8180 0.7650 0.7650 366,390 -0.02(-1.92%)
Feb 05, 2010 0.7800 0.7800 0.7800 0.7800 13,745 -0.04(-4.88%)
Feb 04, 2010 0.8200 0.8200 0.8200 0.8200 3,940 -0.04(-4.09%)
Feb 03, 2010 0.8650 0.8650 0.8550 0.8550 10,970 -0.01(-1.16%)
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.