Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Saturday, 30 March 2024
Itv Ord 10p
LSE
ITV
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
14/10/22
62.46
63.68
61.38
61.70
10,771,693
13/10/22
59.22
62.94
59.18
61.74
8,870,677
12/10/22
59.98
60.46
58.00
59.56
13,045,976
11/10/22
58.76
60.17
58.76
59.76
8,928,334
10/10/22
58.86
60.56
58.40
59.82
10,776,038
07/10/22
58.16
59.40
58.16
58.64
8,119,763
06/10/22
58.46
59.44
58.28
58.88
8,276,354
05/10/22
60.00
61.26
58.44
58.60
12,308,477
04/10/22
59.22
62.12
59.20
61.66
14,513,018
03/10/22
56.74
60.49
56.09
59.82
10,807,844
30/09/22
54.34
57.57
54.34
57.28
15,892,733
29/09/22
58.02
58.28
53.97
55.22
14,906,992
28/09/22
58.00
58.16
54.94
57.84
15,837,401
26/09/22
60.00
61.14
59.70
59.96
7,613,929
23/09/22
62.54
63.34
59.88
60.64
11,986,328
22/09/22
61.86
63.16
61.46
63.00
6,679,098
21/09/22
62.10
63.30
62.10
62.98
5,925,027
20/09/22
64.00
64.77
62.15
63.02
5,408,477
16/09/22
64.00
64.51
62.70
63.44
27,807,232
15/09/22
62.84
64.30
62.44
64.06
8,856,542
14/09/22
65.64
66.12
61.91
62.80
14,320,647
13/09/22
67.12
67.80
66.08
66.34
9,537,247
12/09/22
65.54
66.90
65.52
66.76
9,101,627
09/09/22
62.50
64.72
62.24
64.64
6,396,760
08/09/22
62.24
63.48
61.42
62.00
10,889,948
07/09/22
63.44
65.18
63.32
64.30
10,493,060
06/09/22
62.74
65.70
62.62
63.94
41,504,497
05/09/22
62.60
63.04
61.99
62.74
6,257,605
02/09/22
61.94
63.87
61.88
63.74
7,653,831
01/09/22
63.74
64.18
61.06
61.22
10,133,822
31/08/22
64.90
65.26
63.72
64.30
12,193,648
30/08/22
63.20
65.10
63.20
63.20
9,011,739
26/08/22
64.80
65.46
63.81
63.82
7,037,161
25/08/22
64.46
65.96
64.02
64.02
4,970,192
24/08/22
64.20
65.88
64.20
65.12
7,035,372
23/08/22
65.76
65.98
64.87
65.92
10,497,741
22/08/22
65.40
66.98
64.84
64.84
12,815,032
19/08/22
67.10
67.82
66.64
66.64
9,899,623
18/08/22
69.60
69.60
67.80
67.90
6,809,814
17/08/22
71.50
71.50
68.20
68.20
8,316,962
16/08/22
73.00
73.00
71.14
71.24
7,951,341
15/08/22
72.00
73.68
71.14
71.40
8,692,761
Global Indices
Code
Last
Change
COMP
10,321
328
3.08%
DJI
29,635
404
1.34%
SP500
3,583
87
2.37%
DAX
12,438
82
0.67%
FTSE
7,488
5
0.07%
NI225
22,420
408
1.86%
TWI
67.27
0.00
0.00%
More news...
No news available...
Currencies
Code
Last
Change
EURUSD
0.9721
0.0055
0.56%
NZDUSD
0.5548
0.0093
1.65%
AUDUSD
0.6194
0.0107
1.70%
NZDAUD
0.8964
0.0010
0.11%