ITVItv Plc04/18/2018
LAST:

 142.5
CHANGE:
 0.65
OPEN:
143.4
HIGH:
143.8
ASK:
147.0
VOLUME:
29,688,737
CHANGE(%):
0.45
PREV:
143.1
LOW:
142.2
BID:
142.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/18/18143.4143.8142.2142.529,688,7370
04/17/18144.1144.8143.1143.123,998,0440
04/16/18144.7145.1143.0143.910,109,9980
04/13/18143.5145.3142.2144.220,496,9590
04/12/18145.4145.4142.1142.925,394,0620
04/11/18150.3151.4149.1150.228,104,0240
04/10/18149.7152.0149.4150.916,083,4810
04/09/18148.7150.5148.7149.115,929,4200
04/06/18146.1149.3145.3148.115,078,7710
04/05/18144.8146.9143.4146.227,119,8610
FUNDAMENTALS
Sector:Media
Industry:Broadcasting & Entertainment
52wk range:141.00 - 220.15
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 30, 2004
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
COMP7,295140.19
DJI24,748-390.16
SP5002,70920.08
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,34920.14
BDI1,200494.26
HSI28,5943491.23