ITVItv Plc03/24/2017
LAST:

 209.6
CHANGE:
 1.10
OPEN:
208.3
HIGH:
210.1
ASK:
220.0
VOLUME:
7,499,489
CHANGE(%):
0.53
PREV:
208.5
LOW:
207.5
BID:
204.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/24/17208.3210.1207.5209.67,499,4890
03/23/17207.5209.1206.2208.513,388,5290
03/22/17208.0208.8207.2208.09,746,3020
03/21/17209.8210.8208.4208.718,222,4870
03/20/17208.6209.7207.8209.16,329,9620
03/17/17206.3208.3205.7208.314,153,7200
03/16/17207.5208.1204.8206.017,479,6530
03/15/17205.0207.8204.1205.911,024,0420
03/14/17207.8209.1205.7207.28,788,5770
03/13/17208.1208.6206.2207.212,249,4720
FUNDAMENTALS
Sector:Media
Industry:Broadcasting & Entertainment
52wk range:141.00 - 246.20
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
COMP5,829110.19
DJI20,597-600.29
SP5002,344-20.08
DAX12,064250.20
FTSE7,337-40.05
NI22519,2631770.93
CAC405,021-120.24
GLD1,24910.09
BDI1,200494.26
HSI24,358310.13