Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Itv Plc | ITV | London | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.45 | 0.64% | 70.50 | 11:35:25 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 70.65 | 70.30 | 70.95 | 70.50 | 70.05 |
| Industry Sector |
|---|
| MEDIA |
ITV Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 69.30 | 71.50 | 68.50 | 70.37 | 8,408,269 | 1.20 | 1.73% |
| 1 Month | 73.80 | 76.15 | 68.50 | 71.72 | 8,962,675 | -3.30 | -4.47% |
| 3 Months | 60.00 | 76.15 | 55.50 | 66.41 | 10,222,858 | 10.50 | 17.50% |
| 6 Months | 61.82 | 76.15 | 55.50 | 63.84 | 10,450,031 | 8.68 | 14.04% |
| 1 Year | 80.66 | 81.76 | 55.50 | 67.16 | 9,793,059 | -10.16 | -12.60% |
| 3 Years | 117.65 | 134.15 | 53.98 | 83.58 | 11,178,142 | -47.15 | -40.08% |
| 5 Years | 137.35 | 165.90 | 50.06 | 89.66 | 13,672,771 | -66.85 | -48.67% |
ITV 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 70.50 | 0.45 | 0.64% | 70.65 | 70.95 | 70.30 | 5,759,695 |
| Apr 25 2024 | 70.05 | -0.25 | -0.36% | 68.90 | 70.60 | 68.60 | 5,682,924 |
| Apr 24 2024 | 70.30 | -0.45 | -0.64% | 71.10 | 71.10 | 69.95 | 8,200,712 |
| Apr 23 2024 | 70.75 | -0.40 | -0.56% | 70.00 | 70.95 | 70.00 | 7,254,498 |
| Apr 22 2024 | 71.15 | 1.30 | 1.86% | 71.25 | 71.50 | 70.30 | 8,143,557 |
| Apr 19 2024 | 69.85 | -0.15 | -0.21% | 69.30 | 70.00 | 68.50 | 12,759,654 |
| Apr 18 2024 | 70.00 | 1.10 | 1.60% | 69.30 | 70.00 | 68.55 | 6,827,951 |
| Apr 17 2024 | 68.90 | -0.35 | -0.51% | 69.20 | 69.60 | 68.50 | 9,740,909 |
| Apr 16 2024 | 69.25 | -1.20 | -1.70% | 69.10 | 70.00 | 68.85 | 8,623,203 |
| Apr 15 2024 | 70.45 | -0.25 | -0.35% | 70.70 | 71.15 | 70.25 | 6,240,197 |
| Apr 12 2024 | 70.70 | 0.00 | 0.00% | 71.10 | 71.35 | 70.45 | 6,786,222 |
| Apr 11 2024 | 70.70 | -2.50 | -3.42% | 71.25 | 71.25 | 69.95 | 10,205,108 |
| Apr 10 2024 | 73.20 | 0.10 | 0.14% | 73.00 | 74.45 | 72.40 | 23,458,798 |
| Apr 09 2024 | 73.10 | -0.65 | -0.88% | 72.55 | 74.40 | 72.55 | 10,371,584 |
| Apr 08 2024 | 73.75 | -0.20 | -0.27% | 72.15 | 74.50 | 72.15 | 6,023,274 |
| Apr 05 2024 | 73.95 | -1.15 | -1.53% | 74.30 | 75.55 | 73.50 | 7,135,436 |
| Apr 04 2024 | 75.10 | 0.25 | 0.33% | 73.20 | 76.15 | 73.20 | 6,324,125 |
| Apr 03 2024 | 74.85 | 1.30 | 1.77% | 75.00 | 75.00 | 73.00 | 8,934,771 |
| Apr 02 2024 | 73.55 | -0.35 | -0.47% | 73.80 | 74.55 | 73.10 | 8,615,232 |
| Mar 28 2024 | 73.90 | 0.50 | 0.68% | 73.64 | 74.04 | 72.96 | 9,486,937 |
