ITVItv Plc10/20/2017
LAST:

 174.9
CHANGE:
 1.50
OPEN:
176.7
HIGH:
177.2
ASK:
180.0
VOLUME:
9,101,590
CHANGE(%):
0.85
PREV:
176.4
LOW:
174.8
BID:
156.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/20/17176.7177.2174.8174.99,101,5900
10/19/17178.3179.0175.6176.412,390,2100
10/18/17174.8178.7174.5178.715,566,6460
10/17/17175.0175.4172.6173.510,640,3080
10/16/17176.0177.1173.8174.113,963,5790
10/13/17175.3175.3172.2172.621,522,0290
10/12/17174.3175.6173.5174.626,159,9270
10/11/17176.3177.4173.2173.720,729,1280
10/10/17177.0178.8176.3176.312,064,4340
10/09/17178.3179.8177.8177.910,441,3450
FUNDAMENTALS
Sector:Media
Industry:Broadcasting & Entertainment
52wk range:152.40 - 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
COMP6,629240.36
DJI23,3291660.71
SP5002,575130.51
DAX12,99110.01
FTSE7,52300.00
NI22521,45890.04
CAC405,37240.08
GLD1,28890.69
BDI1,200494.26
HSI28,4873281.17