ITVItv Plc07/21/2017
LAST:

 177.1
CHANGE:
 1.60
OPEN:
178.2
HIGH:
179.0
ASK:
188.2
VOLUME:
9,643,378
CHANGE(%):
0.89
PREV:
178.7
LOW:
176.6
BID:
174.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/21/17178.2179.0176.6177.19,643,3780
07/20/17177.5179.2176.7178.715,617,2050
07/19/17176.0177.3175.8176.317,528,6220
07/18/17177.1177.3174.7176.410,263,9450
07/17/17177.6181.6176.1178.114,712,1760
07/14/17177.5177.9174.4175.021,450,2820
07/13/17177.8178.6176.6177.312,358,1730
07/12/17176.4177.8175.9177.411,552,2560
07/11/17177.4177.8175.5176.09,135,6840
07/10/17176.7179.0176.6177.58,419,9090
FUNDAMENTALS
Sector:Media
Industry:Broadcasting & Entertainment
52wk range:156.24 - 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
COMP6,388-20.04
DJI21,580-320.15
SP5002,473-10.04
DAX12,240-2071.66
FTSE7,453-350.47
NI22519,929-1700.85
CAC405,118-821.57
GLD1,255120.98
BDI1,200494.26
HSI26,706-340.13