ITV Share Price (ITV) - Buy ITV Shares

View your Watch List Add ITV to your Watch List
Time period:    Moving average:     Compare to: 
ITV (ITV) share price history chart
Current Price:  
182.80p
on 23-06-2017 at 17:14:59
Change:   5.90p rise 3.34 %
Buy:   183.30p
Sell:   182.30p
   
ITV (ITV, ITV.L, LON:ITV) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 47,588 at 180.98p Days Range: 179.70 - 183.00p
Day's Volume: 17,125,140 52wk Range: 154.00 - 219.60p
Last Close: 182.80p Market Capitalisation:* £ 7.32 bn
Open: 181.20p VWAP: 181.88p
ISIN: GB0033986497 Shares in Issue: 4.00 bn
Sector:  Media    Listed in:  UK All SharesEuropean first 300UK 100UK 350

Pound Hits 7 Month High Against the Dollar

News - Thursday, April 27, 2017

The pound hit a seven-month high against the dollar, reaching $1.2917 as an intraday high, as shares fell.

ITV Slumps as FTSE Touches Three Year Low

News - Tuesday, February 09, 2016

The FTSE 100 slipped back towards a three year low point on Monday, with ITV being one of the companies putting in a poor performance.

Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell47588180.98p580057950826090496Negotiated Trade -Immediate Publication17:09:26 - 23/06
Sell316999180.86p291598670097371200Negotiated Trade -Immediate Publication17:09:07 - 23/06
Sell29181.00p4348989061288000Negotiated Trade -Immediate Publication17:03:35 - 23/06
Sell8181.00p13356188316028992Negotiated Trade -Immediate Publication17:03:35 - 23/06
Sell70602181.15p867715480614424576Negotiated Trade -Immediate Publication17:01:39 - 23/06
Sell142587181.12p589804777003634688Negotiated Trade -Immediate Publication17:01:40 - 23/06
Time period :  to     Frequency :    
Date Open High Low Close Volume
23 Jun 2017 (Fri) 181.20 183.00 179.70 182.80 17,125,140
22 Jun 2017 (Thu) 178.50 178.50 176.70 176.90 8,646,393
21 Jun 2017 (Wed) 176.00 178.70 175.40 178.50 12,719,082
20 Jun 2017 (Tue) 178.00 179.00 175.60 175.80 12,512,778
19 Jun 2017 (Mon) 180.50 180.50 177.20 177.60 8,988,619
16 Jun 2017 (Fri) 179.70 179.90 178.30 178.80 22,364,224
15 Jun 2017 (Thu) 183.10 184.00 177.80 179.10 20,962,699
14 Jun 2017 (Wed) 185.00 186.40 184.80 184.80 8,112,876
13 Jun 2017 (Tue) 183.20 185.70 182.92 185.30 11,077,369
12 Jun 2017 (Mon) 184.70 187.36 182.20 182.40 13,234,536
9 Jun 2017 (Fri) 180.50 186.10 178.50 184.00 29,689,159
8 Jun 2017 (Thu) 184.60 187.60 184.00 186.20 19,749,753
7 Jun 2017 (Wed) 184.00 187.00 183.40 183.90 20,034,377
6 Jun 2017 (Tue) 187.40 187.61 182.67 183.50 29,977,479
5 Jun 2017 (Mon) 191.10 192.70 187.60 188.30 11,711,095
2 Jun 2017 (Fri) 192.00 193.40 190.70 191.40 10,079,903
1 Jun 2017 (Thu) 193.90 195.90 191.10 191.60 16,590,339
31 May 2017 (Wed) 199.60 199.60 195.30 195.70 21,790,631
30 May 2017 (Tue) 200.00 200.30 198.10 198.90 15,204,337
29 May 2017 (Mon) 199.70 200.96 198.40 200.20 6,798,039
26 May 2017 (Fri) 199.70 200.96 198.40 200.20 6,798,039
25 May 2017 (Thu) 200.80 200.80 198.50 199.00 14,778,439
24 May 2017 (Wed) 198.60 208.25 197.40 199.50 11,494,495
23 May 2017 (Tue) 198.30 198.90 197.90 198.20 12,056,881

FTSE 100 Latest

ValueChange
7,424.1315.16  % fall
 

SSL