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

Itv Plc (OP: ITVPF )

0.9900 UNCHANGED
Streaming Delayed Price Updated: 12:06 PM EDT, Jun 6, 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 28, 2008 0.5750 0.5750 0.5750 0.5750 9,700 +0.12(+27.78%)
Nov 26, 2008 0.4000 0.4500 0.4000 0.4500 71,030 -0.04(-8.16%)
Nov 25, 2008 0.4900 0.5400 0.4100 0.4900 63,920 +0.04(+8.89%)
Nov 24, 2008 0.4000 0.4500 0.4000 0.4500 26,720 +0.05(+12.50%)
Nov 21, 2008 0.4100 0.4350 0.4000 0.4000 80,400 -0.04(-9.09%)
Nov 20, 2008 0.4700 0.4730 0.4400 0.4400 46,570 +0.03(+8.64%)
Nov 19, 2008 0.4200 0.4200 0.4000 0.4050 20,270 -0.04(-9.66%)
Nov 18, 2008 0.4483 0.4483 0.4483 0.4483 100,460 +0.02(+4.26%)
Nov 17, 2008 0.4300 0.4546 0.4000 0.4300 20,260 -0.01(-2.27%)
Nov 14, 2008 0.4400 0.4400 0.4400 0.4400 25,910 +0.01(+2.33%)
Nov 13, 2008 0.4400 0.4400 0.3900 0.4300 14,669 +0.01(+2.38%)
Nov 12, 2008 0.4150 0.4200 0.4150 0.4200 47,030 +0.01(+2.44%)
Nov 11, 2008 0.4000 0.4400 0.4000 0.4100 31,990 -0.04(-8.89%)
Nov 10, 2008 0.4550 0.4550 0.4300 0.4500 61,541 -0.01(-2.17%)
Nov 07, 2008 0.4600 0.4600 0.4600 0.4600 13,410 -0.09(-16.36%)
Nov 06, 2008 0.3500 0.5500 0.3500 0.5500 12,720 +0.11(+25.00%)
Nov 05, 2008 0.4600 0.4600 0.4400 0.4400 31,560 -0.02(-3.30%)
Nov 04, 2008 0.4550 0.5900 0.4300 0.4550 20,840 +0.02(+3.41%)
Nov 03, 2008 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Oct 31, 2008 0.5200 0.5200 0.4400 0.4400 30,690 +0.01(+2.33%)
Oct 30, 2008 0.4300 0.4300 0.4300 0.4300 2,860 +0.04(+10.26%)
Oct 29, 2008 0.4622 0.4622 0.3900 0.3900 5,060 +0.03(+6.85%)
Oct 28, 2008 0.3900 0.4400 0.3600 0.3650 41,360 -0.05(-13.10%)
Oct 27, 2008 0.3860 0.4200 0.3860 0.4200 26,740 +0.02(+5.00%)
Oct 24, 2008 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 23, 2008 0.4000 0.4000 0.4000 0.4000 8,310 +0.00(+0.00%)
Oct 22, 2008 0.4000 0.6000 0.4000 0.4000 283,490 -0.10(-20.00%)
Oct 21, 2008 0.5000 0.5300 0.5000 0.5000 9,100 +0.00(+0.00%)
Oct 20, 2008 0.5000 0.5000 0.5000 0.5000 2,680 -0.03(-4.76%)
Oct 17, 2008 0.5250 0.6500 0.5000 0.5250 15,010 -0.02(-2.78%)
Oct 16, 2008 0.5400 0.5400 0.5400 0.5400 57,630 -0.04(-7.69%)
Oct 15, 2008 0.5850 0.6100 0.5850 0.5850 52,480 -0.06(-8.59%)
Oct 14, 2008 0.6300 0.7000 0.6300 0.6400 213,700 +0.01(+1.59%)
Oct 13, 2008 0.6300 0.6400 0.6000 0.6300 18,625 +0.06(+10.53%)
Oct 10, 2008 0.5700 0.6000 0.4700 0.5700 60,665 +0.01(+1.79%)
Oct 09, 2008 0.5600 0.6100 0.5600 0.5600 47,820 -0.01(-1.75%)
Oct 08, 2008 0.5700 0.6020 0.5400 0.5700 44,480 +0.01(+1.79%)
Oct 07, 2008 0.6400 0.6300 0.5000 0.5600 19,410 -0.08(-12.50%)
Oct 06, 2008 0.6400 0.7500 0.6400 0.6400 23,810 -0.01(-1.54%)
Oct 03, 2008 0.6500 0.7700 0.6500 0.6500 6,790 -0.16(-19.75%)
Oct 02, 2008 0.8100 0.8100 0.6900 0.8100 18,050 +0.09(+12.50%)
Oct 01, 2008 0.7200 0.8200 0.6800 0.7200 59,500 -0.08(-10.00%)
Sep 30, 2008 0.8000 0.8000 0.6500 0.8000 21,166 +0.10(+14.29%)
Sep 29, 2008 0.7800 0.7800 0.7000 0.7000 11,600 -0.08(-10.26%)
Sep 26, 2008 0.7800 0.8300 0.7500 0.7800 7,890 +0.04(+5.41%)
Sep 25, 2008 0.7400 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Sep 24, 2008 0.7400 0.7800 0.7400 0.7400 11,840 -0.08(-9.76%)
Sep 23, 2008 0.8100 0.8200 0.7500 0.8200 18,950 +0.01(+1.23%)
Sep 22, 2008 0.8100 0.8600 0.8100 0.8100 5,870 +0.03(+3.85%)
Sep 19, 2008 0.7800 0.7800 0.7800 0.7800 2,230 -0.04(-4.88%)
Sep 18, 2008 0.8200 0.8574 0.7800 0.8200 35,720 +0.04(+5.13%)
Sep 17, 2008 0.7800 0.8500 0.7600 0.7800 67,521 -0.09(-10.34%)
Sep 16, 2008 0.8700 0.8700 0.8600 0.8700 59,410 +0.05(+6.10%)
Sep 15, 2008 0.8200 0.8400 0.8150 0.8200 5,690 -0.05(-5.75%)
Sep 12, 2008 0.8700 0.8895 0.8700 0.8700 48,520 +0.03(+3.57%)
Sep 11, 2008 0.8400 0.8400 0.8100 0.8400 5,130 +0.02(+2.44%)
Sep 10, 2008 0.8200 0.8200 0.8000 0.8200 11,640 +0.07(+9.33%)
Sep 09, 2008 0.7500 0.7700 0.7500 0.7500 17,030 +0.04(+5.63%)
Sep 08, 2008 0.7100 0.7500 0.7100 0.7100 9,040 +0.03(+4.41%)
Sep 05, 2008 0.6800 0.7750 0.6800 0.6800 26,760 -0.06(-8.11%)
Sep 04, 2008 0.7400 0.7900 0.7100 0.7400 164,950 -0.03(-3.90%)
Sep 03, 2008 0.7700 0.7700 0.7300 0.7700 13,920 +0.00(+0.00%)
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.