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, 2010 1.020 1.020 1.020 1.020 670 -0.05(-4.67%)
Nov 29, 2010 1.070 1.070 1.070 1.070 1,730 +0.03(+2.88%)
Nov 26, 2010 1.040 1.040 1.040 1.040 12,790 -0.05(-4.59%)
Nov 24, 2010 1.090 1.090 1.090 1.090 1,920 +0.01(+0.93%)
Nov 23, 2010 1.080 1.080 1.080 1.080 5,480 -0.03(-2.70%)
Nov 22, 2010 1.070 1.110 1.070 1.110 13,020 +0.00(+0.00%)
Nov 19, 2010 1.110 1.110 1.060 1.110 4,710 +0.04(+3.74%)
Nov 18, 2010 1.080 1.080 1.070 1.070 4,460 +0.00(+0.00%)
Nov 17, 2010 1.070 1.070 1.070 1.070 4,890 -0.05(-4.46%)
Nov 15, 2010 1.120 1.120 1.120 1.120 0 +0.01(+0.90%)
Nov 12, 2010 1.100 1.140 1.100 1.110 17,030 +0.01(+0.91%)
Nov 11, 2010 1.130 1.130 1.100 1.100 2,940 -0.03(-2.65%)
Nov 10, 2010 1.130 1.130 1.130 1.130 730 +0.00(+0.00%)
Nov 08, 2010 1.130 1.130 1.130 0 +0.00(+0.00%)
Nov 05, 2010 1.130 1.130 1.130 1.130 13,680 -0.02(-1.74%)
Nov 04, 2010 1.140 1.150 1.140 1.150 3,680 +0.06(+5.50%)
Nov 03, 2010 1.100 1.100 1.090 1.090 3,090 +0.01(+0.93%)
Nov 02, 2010 1.090 1.090 1.080 1.080 6,600 -0.02(-1.82%)
Nov 01, 2010 1.100 1.100 1.080 1.100 13,949 +0.05(+4.76%)
Oct 29, 2010 1.070 1.070 1.050 1.050 31,710 +0.00(+0.00%)
Oct 28, 2010 1.060 1.060 1.050 1.050 45,430 -0.01(-0.94%)
Oct 27, 2010 1.060 1.060 1.060 1.060 2,340 +0.00(+0.00%)
Oct 25, 2010 1.060 1.060 1.060 1.060 1,850 +0.01(+0.95%)
Oct 22, 2010 1.050 1.050 1.050 1.050 7,100 -0.01(-0.94%)
Oct 21, 2010 1.050 1.070 1.040 1.060 26,610 +0.06(+6.00%)
Oct 20, 2010 0.9900 1.000 0.9900 1.000 19,790 +0.00(+0.00%)
Oct 19, 2010 1.010 1.010 1.000 1.000 5,420 -0.05(-4.76%)
Oct 15, 2010 1.050 1.050 1.050 0 +0.07(+7.14%)
Oct 14, 2010 0.9800 0.9800 0.9800 0.9800 14,510 -0.01(-1.01%)
Oct 12, 2010 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Oct 11, 2010 1.000 1.000 1.000 1.000 11,340 +0.01(+1.01%)
Oct 08, 2010 0.9900 0.9900 0.9900 0.9900 3,710 +0.07(+7.61%)
Oct 05, 2010 0.9200 0.9200 0.9200 0 +0.02(+2.22%)
Oct 04, 2010 0.9500 0.9500 0.9000 0.9000 10,070 -0.03(-3.23%)
Oct 01, 2010 0.9300 0.9300 0.9300 0.9300 8,060 +0.00(+0.00%)
Sep 30, 2010 0.9300 0.9300 0.9300 0.9300 10,995 +0.03(+3.33%)
Sep 28, 2010 0.9000 0.9000 0.9000 0 -0.04(-4.26%)
Sep 27, 2010 0.9100 0.9400 0.9100 0.9400 31,830 +0.03(+3.30%)
Sep 24, 2010 0.9100 0.9500 0.9100 0.9100 14,000 +0.04(+4.60%)
Sep 22, 2010 0.8700 0.8700 0.8700 0 -0.02(-2.25%)
Sep 21, 2010 0.8900 0.8900 0.8900 0.8900 340 +0.02(+2.30%)
Sep 16, 2010 0.8700 0.8700 0.8700 0 -0.02(-2.25%)
Sep 15, 2010 0.8800 0.9100 0.8800 0.8900 11,117 +0.02(+2.30%)
Sep 10, 2010 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Sep 09, 2010 0.8700 0.8700 0.8700 0.8700 9,900 +0.00(+0.00%)
Sep 08, 2010 0.8700 0.8700 0.8700 0.8700 4,370 +0.02(+2.35%)
Sep 07, 2010 0.8500 0.8500 0.8500 0.8500 1,458 -0.04(-4.49%)
Sep 02, 2010 0.8900 0.8900 0.8900 0 +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.