ITV Historical Data - IJ7

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0555	6.11233480176	0.908	0.9475	0.9025	652	0.90798734	DE
4	0.0375	4.04967602592	0.926	0.9475	0.9025	1700	0.92653271	DE
12	0.0835	9.48863636364	0.88	0.9475	0.807	2810	0.87769557	DE
26	0.2135	28.4666666667	0.75	0.9475	0.654	5848	0.75615698	DE
52	0.1295	15.5275779376	0.834	0.9475	0.654	5239	0.75426843	DE
156	0.1295	15.5275779376	0.834	0.9475	0.654	5239	0.75426843	DE
260	0.1295	15.5275779376	0.834	0.9475	0.654	5239	0.75426843	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1719001620	0.9475	0.045	4.99	0.94	0.9475	0.94	1350
1718915220	0.9025	0	0.00	0.9025	0.9025	0.9025	0
1718828820	0.9025	-0.0055	-0.61	0.9025	0.9025	0.9025	3
1718742420	0.908	0	0.00	0.908	0.908	0.908	0
1718656020	0.908	0.0045	0.50	0.908	0.908	0.908	1300
1718396820	0.9035	0	0.00	0.9035	0.9035	0.9035	0
1718310420	0.9035	-0.0325	-3.47	0.9035	0.9035	0.9035	930
1718224020	0.936	0	0.00	0.936	0.936	0.936	0
1718137620	0.936	0	0.00	0.936	0.936	0.936	0
1718051220	0.936	0	0.00	0.936	0.936	0.936	0
1717792020	0.936	0	0.00	0.936	0.936	0.936	0
1717705620	0.936	0	0.00	0.936	0.936	0.936	0
1717619220	0.936	0	0.00	0.936	0.936	0.936	0
1717532820	0.936	0	0.00	0.936	0.936	0.936	0
1717446420	0.936	0	0.00	0.936	0.936	0.936	0
1717187220	0.936	0.0395	4.41	0.926	0.936	0.926	4650
1717100820	0.8965	0	0.00	0.8965	0.8965	0.8965	0
1717014420	0.8965	0	0.00	0.8965	0.8965	0.8965	0
1716928020	0.8965	0	0.00	0.8965	0.8965	0.8965	0
1716841620	0.8965	0	0.00	0.8965	0.8965	0.8965	0
1716582420	0.8965	0	0.00	0.8965	0.8965	0.8965	0
1716496020	0.8965	-0.0235	-2.55	0.9135	0.9135	0.8965	371
1716409560	0.92	0	0.00	0.92	0.92	0.92	0
1716323160	0.92	-0.006	-0.65	0.926	0.926	0.92	1506
1716236820	0.926	0	0.00	0.926	0.926	0.926	0
1715977620	0.926	0	0.00	0.926	0.926	0.926	0
1715891220	0.926	0.006	0.65	0.926	0.926	0.926	2
1715804820	0.92	0	0.00	0.92	0.92	0.92	0
1715718420	0.92	0.015	1.66	0.92	0.92	0.92	1000
1715631960	0.905	0.0455	5.29	0.91	0.91	0.9	24147
1715372820	0.8595	0	0.00	0.8595	0.8595	0.8595	0
1715286420	0.8595	0	0.00	0.8595	0.8595	0.8595	0
1715200020	0.8595	0.011	1.30	0.8595	0.8595	0.8595	1178
1715113620	0.8485	-0.001	-0.12	0.8485	0.8485	0.8485	3
1715027220	0.8495	-0.0065	-0.76	0.8495	0.8495	0.8495	1000
1714767960	0.856	0	0.00	0.856	0.856	0.856	0
1714681560	0.856	-0.0035	-0.41	0.837	0.856	0.837	2033
1714508820	0.8595	0.0295	3.55	0.8595	0.8595	0.8595	5817
1714422420	0.83	0.0120001	1.47	0.83	0.83	0.83	6301
1714163220	0.8179999	0	0.00	0.8179999	0.8179999	0.8179999	0
1714076820	0.8179999	0	0.00	0.8179999	0.8179999	0.8179999	0
1713990420	0.8179999	-0.017	-2.04	0.8179999	0.8179999	0.8179999	12
1713903960	0.835	0	0.00	0.835	0.835	0.835	0
1713817560	0.835	0.0195	2.39	0.835	0.835	0.835	3000
1713558420	0.8155	0	0.00	0.8155	0.8155	0.8155	0
1713472020	0.8155	0.0085	1.05	0.8155	0.8155	0.8155	4960
1713385620	0.807	-0.026	-3.12	0.8105	0.8105	0.807	31
1713299220	0.833	0	0.00	0.833	0.833	0.833	0
1713212820	0.833	0.002	0.24	0.833	0.833	0.833	71
1712953620	0.831	-0.023	-2.69	0.831	0.831	0.831	2200
1712867160	0.854	0	0.00	0.854	0.854	0.854	0
1712780760	0.854	-0.0175	-2.01	0.854	0.854	0.854	5000
1712694360	0.8715	-0.017	-1.91	0.8715	0.8715	0.8715	1500
1712607960	0.8885	0	0.00	0.8885	0.8885	0.8885	0
1712348760	0.8885	0	0.00	0.8885	0.8885	0.8885	0
1712262360	0.8885	0.0085	0.97	0.8885	0.8885	0.8885	2
1712175960	0.88	0.0065	0.74	0.8555	0.88	0.8555	2501
1712089560	0.8735	-0.0035	-0.40	0.88	0.88	0.8735	4732
1711661160	0.877	0.019	2.21	0.877	0.877	0.877	900
1711574820	0.858	0.008	0.94	0.858	0.858	0.858	3
1711488360	0.85	0.015	1.80	0.85	0.85	0.85	3586
1711401960	0.835	-0.015	-1.76	0.835	0.835	0.835	2500

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

ITV (IJ7)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

ITV (IJ7) Historical

ITV (IJ7)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History