ITVItv Plc01/16/2017
LAST:

 204.2
CHANGE:
 4.40
OPEN:
209.1
HIGH:
209.6
ASK:
210.0
VOLUME:
16,715,348
CHANGE(%):
2.11
PREV:
208.6
LOW:
204.0
BID:
197.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/16/17209.1209.6204.0204.216,715,3480
01/13/17205.2209.9205.2208.622,589,5680
01/12/17206.5206.7200.4203.014,786,6270
01/11/17207.0208.3204.8206.512,858,6910
01/10/17208.0209.0205.2207.217,686,5150
01/09/17207.5208.2204.6207.515,412,5650
01/06/17205.0205.7201.5205.515,019,2570
01/05/17202.0206.4198.7204.618,771,4970
01/04/17208.0210.0198.6201.424,802,1390
01/03/17207.5208.8204.9208.016,130,6650
FUNDAMENTALS
Sector:Media
Industry:Broadcasting & Entertainment
52wk range:141.00 - 272.90
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
COMP5,574270.48
DJI19,886-50.03
SP5002,27540.18
DAX11,555-740.64
FTSE7,327-110.15
NI22519,095-1921.00
CAC404,882-400.82
GLD1,19620.16
BDI1,200494.26
HSI22,718-2190.96