Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Itv Plc (OP: ITVPF )

N/A UNCHANGED
Last Price Updated: 2:52 PM EST, Feb 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 1.950 1.950 1.895 1.950 171,630 +0.06(+3.17%)
Nov 29, 2005 1.890 1.890 1.890 1.890 0 +0.00(+0.00%)
Nov 28, 2005 1.890 1.890 1.890 1.890 1,150 +0.01(+0.71%)
Nov 25, 2005 1.877 1.950 1.877 1.877 68,870 +0.03(+1.44%)
Nov 23, 2005 1.850 1.850 1.850 1.850 2,710 -0.00(-0.03%)
Nov 22, 2005 1.851 1.851 1.851 1.851 0 +0.00(+0.00%)
Nov 21, 2005 1.851 1.851 1.851 1.851 0 +0.00(+0.00%)
Nov 18, 2005 1.851 1.851 1.851 1,710 +0.00(+0.00%)
Nov 17, 2005 1.851 1.851 1.851 1.851 2,840 -0.08(-4.11%)
Nov 16, 2005 1.930 1.930 1.930 1.930 1,660 +0.08(+4.32%)
Nov 15, 2005 1.850 1.850 1.850 600,000 +0.00(+0.00%)
Nov 14, 2005 1.850 2.000 1.850 1.850 101,950 -0.06(-3.05%)
Nov 11, 2005 1.908 1.908 1.908 18,700 +0.00(+0.00%)
Nov 10, 2005 1.908 1.908 1.840 1.908 2,576 -0.04(-2.14%)
Nov 09, 2005 1.950 1.950 1.873 1.950 82,930 +0.06(+2.97%)
Nov 08, 2005 1.850 1.920 1.894 1.894 148,480 +0.04(+2.36%)
Nov 07, 2005 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Nov 04, 2005 1.850 1.960 1.850 1.850 3,760 -0.03(-1.60%)
Nov 03, 2005 1.880 1.880 1.880 1.880 1,420 -0.08(-4.08%)
Nov 02, 2005 1.960 1.960 1.830 1.960 24,920 +0.06(+3.16%)
Nov 01, 2005 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Oct 31, 2005 1.750 1.900 1.900 1.900 4,500 +0.15(+8.57%)
Oct 28, 2005 1.750 1.860 1.750 1.750 624,040 -0.08(-4.53%)
Oct 27, 2005 1.833 1.834 1.833 1.833 1,200,000 +0.03(+1.83%)
Oct 26, 2005 1.800 1.800 1.800 1.800 850 -0.05(-2.85%)
Oct 25, 2005 1.853 1.853 1.853 1.853 3,660 -0.02(-1.02%)
Oct 24, 2005 1.872 1.872 1.866 1.872 1,200,000 -0.03(-1.47%)
Oct 21, 2005 1.900 1.900 1.760 1.900 31,760 +0.03(+1.60%)
Oct 20, 2005 1.870 1.870 1.870 1.870 0 +0.00(+0.00%)
Oct 19, 2005 1.870 1.870 1.870 1.870 0 +0.00(+0.00%)
Oct 18, 2005 1.870 1.900 1.849 1.870 168,170 -0.06(-3.11%)
Oct 17, 2005 1.930 1.930 1.930 1.930 4,830 -0.02(-1.03%)
Oct 14, 2005 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Oct 13, 2005 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Oct 12, 2005 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Oct 11, 2005 1.950 1.950 1.950 1.950 7,400 +0.10(+5.41%)
Oct 10, 2005 2.006 1.850 1.850 1.850 500 -0.16(-7.77%)
Oct 07, 2005 2.006 2.006 2.006 2.006 23,350 +0.01(+0.73%)
Oct 06, 2005 1.991 1.991 1.991 1.991 0 +0.09(+4.81%)
Oct 05, 2005 1.900 1.900 1.900 1.900 0 -0.15(-7.32%)
Oct 04, 2005 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Oct 03, 2005 2.050 2.050 2.050 1,470 +0.00(+0.00%)
Sep 30, 2005 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Sep 29, 2005 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Sep 28, 2005 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Sep 27, 2005 2.050 2.050 2.050 2.050 2,980 +0.00(+0.00%)
Sep 26, 2005 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Sep 23, 2005 2.050 2.050 1.996 2.050 164,960 +0.00(+0.16%)
Sep 22, 2005 2.047 2.047 2.047 2.047 0 +0.00(+0.00%)
Sep 21, 2005 2.047 2.047 2.047 2.047 0 +0.00(+0.00%)
Sep 20, 2005 2.047 2.047 2.047 2.047 2,080 +0.00(+0.00%)
Sep 19, 2005 2.047 2.047 2.047 2.047 0 +0.00(+0.00%)
Sep 16, 2005 2.047 2.047 2.047 2.047 290 -0.06(-3.00%)
Sep 15, 2005 2.110 2.110 2.110 2.110 0 +0.00(+0.00%)
Sep 14, 2005 2.110 2.150 2.099 2.110 53,810 +0.11(+5.50%)
Sep 13, 2005 2.000 2.000 2.000 2.000 150 -0.09(-4.14%)
Sep 12, 2005 2.086 2.086 2.086 2.086 0 +0.00(+0.00%)
Sep 09, 2005 2.086 2.100 2.086 2.086 4,990 -0.06(-2.96%)
Sep 08, 2005 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Sep 07, 2005 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Sep 06, 2005 2.150 2.150 2.150 2.150 1,150 +0.02(+1.04%)
Sep 02, 2005 2.128 2.151 2.123 2.128 60,900 -0.02(-1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.