Register to chat with like-minded investors on our interactive forums.
ITVPY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 10.26 | -0.12 | -1.16% | 10.32 | 10.32 | 10.24 | 12,112 |
| Jun 24 2024 | 10.38 | 0.21 | 2.06% | 10.4875 | 10.4875 | 10.38 | 6,671 |
| Jun 21 2024 | 10.17 | 0.42 | 4.31% | 10.12 | 10.28 | 10.12 | 9,187 |
| Jun 20 2024 | 9.75 | 0.04 | 0.41% | 9.73 | 9.764 | 9.70 | 10,997 |
| Jun 18 2024 | 9.71 | 0.00 | 0.00% | 9.74 | 9.74 | 9.66 | 8,840 |
| Jun 17 2024 | 9.71 | 0.16 | 1.68% | 9.71 | 9.75 | 9.66 | 12,152 |
| Jun 14 2024 | 9.55 | -0.16 | -1.65% | 9.582 | 9.5995 | 9.55 | 11,048 |
| Jun 13 2024 | 9.71 | -0.33 | -3.29% | 9.70 | 9.75 | 9.68 | 5,374 |
| Jun 12 2024 | 10.04 | 0.20 | 2.03% | 10.145 | 10.145 | 10.03 | 5,460 |
| Jun 11 2024 | 9.84 | -0.13 | -1.30% | 9.96 | 9.96 | 9.81 | 5,250 |
| Jun 10 2024 | 9.97 | -0.08 | -0.80% | 10.00 | 10.02 | 9.96 | 6,845 |
| Jun 07 2024 | 10.05 | -0.03 | -0.30% | 10.08 | 10.11 | 10.04 | 4,921 |
| Jun 06 2024 | 10.08 | 0.01 | 0.09% | 10.06 | 10.08 | 10.06 | 1,406 |
| Jun 05 2024 | 10.071 | 0.00 | -0.04% | 10.09 | 10.09 | 10.03 | 3,620 |
| Jun 04 2024 | 10.075 | -0.08 | -0.74% | 10.03 | 10.075 | 10.02 | 4,313 |
| Jun 03 2024 | 10.15 | 0.00 | 0.00% | 10.13 | 10.18 | 10.10 | 7,610 |
| May 31 2024 | 10.15 | 0.16 | 1.60% | 10.03 | 10.18 | 10.03 | 1,650 |
| May 30 2024 | 9.99 | 0.21 | 2.15% | 10.04 | 10.04 | 9.95 | 25,665 |
| May 29 2024 | 9.78 | -0.22 | -2.15% | 9.80 | 9.80 | 9.77 | 48,548 |
| May 28 2024 | 9.995 | 0.10 | 1.06% | 10.06 | 10.06 | 9.97 | 10,803 |
| May 24 2024 | 9.89 | 0.26 | 2.70% | 9.82 | 9.89 | 9.81 | 6,306 |
| May 23 2024 | 9.63 | -0.23 | -2.35% | 9.78 | 9.78 | 9.61 | 8,333 |
| May 22 2024 | 9.862 | -0.19 | -1.87% | 9.90 | 9.90 | 9.83 | 6,721 |
| May 21 2024 | 10.05 | 0.09 | 0.90% | 9.89 | 10.05 | 9.89 | 4,117 |
| May 20 2024 | 9.96 | -0.11 | -1.09% | 9.97 | 10.02 | 9.87 | 6,705 |
| May 17 2024 | 10.07 | 0.03 | 0.30% | 9.97 | 10.07 | 9.97 | 8,677 |
| May 16 2024 | 10.04 | 0.07 | 0.70% | 10.05 | 10.05 | 10.00 | 4,712 |
| May 15 2024 | 9.97 | -0.05 | -0.50% | 10.01 | 10.01 | 9.96 | 4,243 |
| May 14 2024 | 10.02 | 0.27 | 2.77% | 9.98 | 10.05 | 9.96 | 17,924 |
| May 13 2024 | 9.75 | -0.19 | -1.91% | 9.80 | 9.85 | 9.74 | 10,832 |
| May 10 2024 | 9.94 | 0.31 | 3.22% | 9.94 | 9.94 | 9.88 | 3,357 |
| May 09 2024 | 9.63 | 0.32 | 3.44% | 9.54 | 9.68 | 9.54 | 4,911 |
| May 08 2024 | 9.31 | 0.20 | 2.20% | 9.24 | 9.36 | 9.24 | 7,108 |
| May 07 2024 | 9.11 | -0.09 | -0.98% | 9.22 | 9.22 | 9.10 | 5,682 |
| May 06 2024 | 9.20 | 0.07 | 0.77% | 9.17 | 9.25 | 9.17 | 3,236 |
| May 03 2024 | 9.13 | 0.02 | 0.22% | 9.1129 | 9.16 | 9.1129 | 4,428 |
| May 02 2024 | 9.11 | 0.19 | 2.13% | 9.00 | 9.11 | 9.00 | 3,707 |
| May 01 2024 | 8.92 | 0.01 | 0.11% | 8.85 | 8.94 | 8.8275 | 5,615 |
| Apr 30 2024 | 8.91 | -0.21 | -2.30% | 8.8925 | 8.91 | 8.86 | 4,383 |
| Apr 29 2024 | 9.12 | 0.19 | 2.15% | 9.12 | 9.13 | 9.08 | 12,123 |
| Apr 26 2024 | 8.928 | 0.08 | 0.88% | 8.91 | 8.93 | 8.8638 | 10,157 |
| Apr 25 2024 | 8.85 | 0.03 | 0.34% | 8.7738 | 8.89 | 8.7738 | 3,833 |
| Apr 24 2024 | 8.82 | -0.05 | -0.56% | 8.78 | 8.86 | 8.78 | 4,040 |
| Apr 23 2024 | 8.87 | -0.02 | -0.18% | 8.88 | 8.90 | 8.87 | 4,756 |
| Apr 22 2024 | 8.8863 | 0.20 | 2.34% | 8.815 | 8.94 | 8.815 | 8,244 |
| Apr 19 2024 | 8.6835 | -0.05 | -0.53% | 8.71 | 8.71 | 8.68 | 5,752 |
| Apr 18 2024 | 8.73 | 0.06 | 0.69% | 8.735 | 8.79 | 8.73 | 5,824 |
| Apr 17 2024 | 8.67 | -0.07 | -0.80% | 8.63 | 8.67 | 8.60 | 3,920 |
| Apr 16 2024 | 8.74 | -0.11 | -1.24% | 8.71 | 8.74 | 8.67 | 12,009 |
| Apr 15 2024 | 8.85 | 0.01 | 0.11% | 8.86 | 8.90 | 8.80 | 6,169 |
| Apr 12 2024 | 8.84 | -0.18 | -2.00% | 8.9175 | 8.9175 | 8.74 | 3,314 |
| Apr 11 2024 | 9.02 | -0.27 | -2.89% | 8.925 | 9.02 | 8.925 | 11,138 |
| Apr 10 2024 | 9.2887 | -0.05 | -0.55% | 9.22 | 9.29 | 9.15 | 2,626 |
| Apr 09 2024 | 9.34 | -0.15 | -1.58% | 9.4237 | 9.44 | 9.34 | 3,240 |
| Apr 08 2024 | 9.49 | 0.03 | 0.32% | 9.50 | 9.55 | 9.37 | 6,034 |
| Apr 05 2024 | 9.46 | -0.03 | -0.32% | 9.42 | 9.46 | 9.40 | 6,868 |
| Apr 04 2024 | 9.49 | -0.10 | -1.04% | 9.60 | 9.60 | 9.49 | 9,430 |
| Apr 03 2024 | 9.59 | 0.21 | 2.24% | 9.45 | 9.59 | 9.45 | 3,784 |
| Apr 02 2024 | 9.38 | -0.06 | -0.64% | 9.29 | 9.38 | 9.29 | 57,465 |
| Apr 01 2024 | 9.44 | -0.04 | -0.42% | 9.41 | 9.46 | 9.386 | 11,682 |
| Mar 28 2024 | 9.48 | 0.10 | 1.07% | 9.36 | 9.48 | 9.36 | 3,313 |
