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

Itv Plc. (OP: ITVPY )

10.08 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 6, 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, 2022 8.730 8.920 8.720 8.870 11,590 -0.04(-0.45%)
May 27, 2022 8.940 9.025 8.860 8.910 9,434 -0.35(-3.78%)
May 26, 2022 9.070 9.260 9.070 9.260 3,032 +0.16(+1.77%)
May 25, 2022 9.042 9.110 8.990 9.099 6,404 +0.20(+2.24%)
May 24, 2022 8.907 8.907 8.775 8.900 5,983 -0.40(-4.30%)
May 23, 2022 9.100 9.325 9.100 9.300 14,108 +0.35(+3.91%)
May 20, 2022 9.040 9.040 8.820 8.950 14,694 +0.29(+3.35%)
May 19, 2022 8.650 8.710 8.620 8.660 14,715 +0.05(+0.58%)
May 18, 2022 8.692 8.700 8.600 8.610 7,877 -0.48(-5.28%)
May 17, 2022 9.030 9.100 9.020 9.090 6,316 +0.38(+4.36%)
May 16, 2022 8.610 8.740 8.610 8.710 4,421 +0.22(+2.59%)
May 13, 2022 8.510 8.522 8.450 8.490 7,089 +0.11(+1.31%)
May 12, 2022 8.280 8.409 8.280 8.380 15,103 +0.10(+1.21%)
May 11, 2022 8.460 8.490 8.269 8.280 13,203 -0.06(-0.72%)
May 10, 2022 8.330 8.490 8.160 8.340 11,975 +0.05(+0.60%)
May 09, 2022 8.470 8.740 8.290 8.290 8,852 -0.27(-3.15%)
May 06, 2022 8.500 8.585 8.480 8.560 18,800 -0.14(-1.61%)
May 05, 2022 9.050 9.110 8.690 8.700 12,333 -0.92(-9.56%)
May 04, 2022 9.330 9.620 9.290 9.620 21,916 +0.35(+3.78%)
May 03, 2022 9.270 9.310 9.230 9.270 29,676 +0.11(+1.20%)
May 02, 2022 9.135 9.230 8.990 9.160 21,039 +0.01(+0.11%)
Apr 29, 2022 9.280 9.410 9.150 9.150 36,719 -0.12(-1.29%)
Apr 28, 2022 9.230 9.270 9.102 9.270 581,158 +0.12(+1.31%)
Apr 27, 2022 9.200 9.270 9.070 9.150 224,304 -0.07(-0.77%)
Apr 26, 2022 9.360 9.445 9.221 9.221 9,444 -0.46(-4.74%)
Apr 25, 2022 9.545 9.680 9.510 9.680 17,235 +0.07(+0.73%)
Apr 22, 2022 9.820 9.820 9.610 9.610 6,549 -0.37(-3.66%)
Apr 21, 2022 10.12 10.13 9.910 9.975 12,970 +0.52(+5.50%)
Apr 20, 2022 9.480 9.530 9.355 9.455 9,458 -0.23(-2.43%)
Apr 19, 2022 9.650 9.960 9.640 9.690 354,101 -0.20(-2.02%)
Apr 18, 2022 9.870 10.14 9.800 9.890 12,281 -0.61(-5.81%)
Apr 14, 2022 10.40 10.50 10.35 10.50 14,144 +0.23(+2.29%)
Apr 13, 2022 10.18 10.33 10.17 10.27 4,090 +0.15(+1.43%)
Apr 12, 2022 10.29 10.29 10.12 10.12 19,441 -0.10(-0.98%)
Apr 11, 2022 10.36 10.36 10.22 10.22 4,636 -0.06(-0.58%)
Apr 08, 2022 10.19 10.31 10.16 10.28 18,601 +0.03(+0.29%)
Apr 07, 2022 10.22 10.33 10.13 10.25 9,470 -0.04(-0.42%)
Apr 06, 2022 10.21 10.34 10.21 10.29 3,303 -0.37(-3.44%)
Apr 05, 2022 10.85 10.85 10.65 10.66 5,978 -0.18(-1.66%)
Apr 04, 2022 10.77 10.88 10.76 10.84 21,922 +0.00(+0.00%)
Apr 01, 2022 10.92 10.92 10.78 10.84 19,009 +0.08(+0.74%)
Mar 31, 2022 10.89 10.89 10.73 10.76 10,917 -0.04(-0.42%)
Mar 30, 2022 10.93 10.94 10.73 10.80 8,866 -0.25(-2.22%)
Mar 29, 2022 11.04 11.13 10.99 11.05 6,641 +0.41(+3.85%)
Mar 28, 2022 10.83 10.83 10.56 10.64 7,757 -0.21(-1.94%)
Mar 25, 2022 10.72 11.14 10.72 10.85 7,957 -0.06(-0.55%)
Mar 24, 2022 10.93 10.97 10.83 10.91 11,413 +0.00(+0.00%)
Mar 23, 2022 10.86 10.94 10.86 10.91 22,365 -0.11(-1.00%)
Mar 22, 2022 10.98 11.04 10.91 11.02 12,686 +0.15(+1.38%)
Mar 21, 2022 11.04 11.56 10.86 10.87 19,363 -0.25(-2.25%)
Mar 18, 2022 10.99 11.16 10.97 11.12 14,826 -0.22(-1.92%)
Mar 17, 2022 11.28 11.85 11.20 11.34 4,641 +0.22(+1.96%)
Mar 16, 2022 11.14 11.47 11.12 11.12 12,779 +0.00(+0.00%)
Mar 15, 2022 11.10 11.23 11.01 11.12 250,720 +0.24(+2.25%)
Mar 14, 2022 11.13 11.15 10.84 10.88 15,267 -0.08(-0.73%)
Mar 11, 2022 11.22 11.22 10.89 10.96 9,214 +0.12(+1.15%)
Mar 10, 2022 10.78 11.33 10.70 10.83 17,096 -0.19(-1.72%)
Mar 09, 2022 11.04 11.08 10.94 11.02 16,061 +0.55(+5.25%)
Mar 08, 2022 10.45 10.78 10.38 10.47 36,055 +0.94(+9.86%)
Mar 07, 2022 9.870 10.10 9.530 9.530 30,695 -0.55(-5.46%)
Mar 04, 2022 10.18 10.48 9.918 10.08 61,894 -0.88(-7.99%)
Mar 03, 2022 11.19 11.37 10.80 10.96 29,198 -3.93(-26.38%)
Mar 02, 2022 14.66 14.96 14.57 14.88 5,425 +0.78(+5.53%)
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.