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

Itv Plc (OP: ITVPF )

0.7160 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 (%)
May 31, 2016 3.160 3.160 3.160 3.160 207 -0.02(-0.63%)
May 25, 2016 3.180 3.180 3.180 0 +0.22(+7.43%)
May 18, 2016 2.960 2.960 2.960 0 -0.07(-2.31%)
May 17, 2016 3.030 3.030 3.030 3.030 105 +0.08(+2.71%)
May 13, 2016 2.950 2.950 2.950 0 -0.08(-2.70%)
May 12, 2016 3.032 3.032 3.032 3.032 2,000 -0.07(-2.19%)
May 11, 2016 3.100 3.100 3.100 3.100 894 -0.04(-1.27%)
May 10, 2016 3.140 3.140 3.140 3.140 816 +0.00(+0.00%)
May 09, 2016 3.140 3.140 3.140 3.140 985 -0.12(-3.68%)
May 05, 2016 3.260 3.260 3.260 0 +0.04(+1.24%)
May 04, 2016 3.220 3.220 3.220 3.220 5,080 -0.05(-1.53%)
May 02, 2016 3.270 3.270 3.270 0 +0.03(+0.93%)
Apr 28, 2016 3.240 3.240 3.240 0 -0.11(-3.28%)
Apr 27, 2016 3.350 3.350 3.350 3.350 3,084 -0.04(-1.18%)
Apr 26, 2016 3.405 3.405 3.390 3.390 2,904 +0.12(+3.67%)
Apr 22, 2016 3.270 3.270 3.270 12,200 +0.05(+1.55%)
Apr 21, 2016 3.220 3.220 3.220 3.220 1,643 -0.15(-4.45%)
Apr 18, 2016 3.370 3.370 3.370 0 -0.03(-0.88%)
Apr 11, 2016 3.400 3.400 3.400 0 +0.06(+1.80%)
Apr 08, 2016 3.352 3.352 3.340 3.340 4,654 +0.00(+0.00%)
Apr 07, 2016 3.370 3.370 3.340 3.340 2,804 -0.04(-1.18%)
Apr 06, 2016 3.380 3.380 3.380 3.380 6,083 -0.07(-2.03%)
Apr 04, 2016 3.450 3.450 3.450 0 -0.04(-1.15%)
Apr 01, 2016 3.490 3.490 3.490 3.490 315 +0.05(+1.45%)
Mar 31, 2016 3.440 3.440 3.440 3.440 812 -0.06(-1.57%)
Mar 29, 2016 3.495 3.495 3.495 0 +0.10(+2.79%)
Mar 23, 2016 3.400 3.400 3.400 0 -0.02(-0.58%)
Mar 22, 2016 3.432 3.432 3.420 3.420 1,844 -0.08(-2.29%)
Mar 18, 2016 3.500 3.500 3.500 0 +0.01(+0.29%)
Mar 17, 2016 3.480 3.502 3.480 3.490 1,327 +0.03(+0.87%)
Mar 15, 2016 3.460 3.460 3.460 0 +0.01(+0.29%)
Mar 14, 2016 3.410 3.450 3.410 3.450 769 +0.09(+2.68%)
Mar 11, 2016 3.360 3.360 3.360 3.360 3,925 +0.06(+1.82%)
Mar 10, 2016 3.300 3.300 3.240 3.300 11,137 +0.03(+0.92%)
Mar 09, 2016 3.270 3.270 3.270 3.270 166 +0.02(+0.62%)
Mar 08, 2016 3.250 3.250 3.250 3.250 605 -0.04(-1.22%)
Mar 07, 2016 3.290 3.304 3.290 3.290 5,295 +0.06(+1.81%)
Mar 04, 2016 3.277 3.277 3.232 3.232 1,653 -0.13(-3.82%)
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.