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 28, 2020 0.9900 0.9900 0.9900 0 -0.00(-0.27%)
May 27, 2020 0.9924 0.9927 0.9924 0.9927 228,067 +0.13(+14.42%)
May 20, 2020 0.8676 0.8676 0.8676 0 +0.05(+6.15%)
May 14, 2020 0.8173 0.8173 0.8173 0 -0.10(-11.35%)
May 07, 2020 0.9219 0.9219 0.9219 0 +0.05(+5.72%)
May 06, 2020 0.8720 0.8720 0.8720 0.8720 844 +0.06(+7.52%)
May 01, 2020 0.8110 0.8110 0.8110 0 -0.06(-6.78%)
Apr 28, 2020 0.8700 0.8700 0.8700 0 -0.02(-2.03%)
Apr 15, 2020 0.8880 0.8880 0.8880 0 -0.02(-2.62%)
Apr 14, 2020 0.9119 0.9119 0.9119 0.9119 6,599 +0.09(+11.10%)
Apr 08, 2020 0.8208 0.8208 0.8208 0 +0.00(+0.00%)
Apr 07, 2020 0.7750 0.8208 0.7470 0.8208 15,900 +0.16(+23.58%)
Apr 06, 2020 0.6642 0.6642 0.6642 5 +0.00(+0.00%)
Apr 03, 2020 0.6642 0.6642 0.6642 0.6642 4,200 -0.04(-5.11%)
Apr 02, 2020 0.7000 0.7000 0.7000 5,890 +0.00(+0.00%)
Mar 30, 2020 0.7000 0.7000 0.7000 0 -0.15(-17.75%)
Mar 27, 2020 0.8520 0.8520 0.7740 0.8511 3,900 +0.00(+0.07%)
Mar 26, 2020 0.8748 0.8748 0.8364 0.8505 1,057,289 +0.15(+20.98%)
Mar 25, 2020 0.7758 0.7758 0.7030 0.7030 54,937 -0.03(-3.57%)
Mar 24, 2020 0.7290 0.7290 0.7290 0.7290 270 +0.08(+12.27%)
Mar 23, 2020 0.6493 0.6493 0.6493 0.6493 4,738 -0.07(-9.82%)
Mar 18, 2020 0.7200 0.7200 0.7200 0 -0.33(-31.40%)
Mar 13, 2020 1.050 1.050 1.050 0 -0.14(-11.80%)
Mar 11, 2020 1.190 1.190 1.190 0 -0.00(-0.30%)
Mar 10, 2020 1.194 1.194 1.194 1.194 7,072 -0.06(-4.51%)
Mar 09, 2020 1.250 1.250 1.250 1.250 1,565 -0.22(-14.68%)
Mar 03, 2020 1.465 1.465 1.465 0 +0.07(+5.02%)
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.