ITVItv Plc01/19/2018
LAST:

 165.0
CHANGE:
 0.01
OPEN:
165.8
HIGH:
166.3
ASK:
170.5
VOLUME:
10,212,979
CHANGE(%):
0.00
PREV:
164.9
LOW:
164.1
BID:
155.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/19/18165.8166.3164.1165.010,212,9790
01/18/18166.0166.6164.1164.911,962,1690
01/17/18169.4170.4164.9165.421,972,9440
01/16/18171.7172.5168.7169.116,232,4620
01/15/18168.7172.8168.7172.030,330,2240
01/12/18168.0169.2167.7168.019,114,3900
01/11/18168.5168.9166.9167.814,766,3470
01/10/18169.9170.1167.2168.219,248,6440
01/09/18170.6170.6169.4169.812,254,1570
01/08/18171.1171.2169.2169.69,748,4060
FUNDAMENTALS
Sector:Media
Industry:Broadcasting & Entertainment
52wk range:142.80 - 221.76
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,336400.55
DJI26,072540.21
SP5002,810120.44
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,33150.37
BDI1,200494.26
HSI28,5943491.23