ITVItv Plc05/24/2017
LAST:

 199.5
CHANGE:
 1.30
OPEN:
198.6
HIGH:
208.2
ASK:
202.0
VOLUME:
11,494,495
CHANGE(%):
0.66
PREV:
198.2
LOW:
197.4
BID:
194.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/24/17198.6208.2197.4199.511,494,4950
05/23/17198.3198.9197.9198.212,056,8810
05/22/17197.4198.6193.9198.014,359,2220
05/19/17192.2196.7192.2196.031,107,4810
05/18/17192.0192.5189.5192.013,897,6800
05/17/17192.1202.9190.9191.317,649,1040
05/16/17192.5193.5190.6192.719,043,8770
05/15/17192.2192.9187.4192.515,228,5590
05/12/17189.8198.6186.2192.221,380,6850
05/11/17196.2196.4188.9189.033,467,7420
FUNDAMENTALS
Sector:Media
Industry:Broadcasting & Entertainment
52wk range:141.00 - 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
COMP6,163240.40
DJI21,012750.36
SP5002,40460.25
DAX12,643-160.13
FTSE7,515300.40
NI22519,7431300.66
CAC405,341-70.13
GLD1,25330.21
BDI1,200494.26
HSI25,429250.10