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:  
165.60p
on 21-08-2017 at 09:57:15
Change:   1.10p fall 0.66 %
Buy:   165.70p
Sell:   165.50p
   
ITV (ITV, ITV.L, LON:ITV) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 625 at 165.60p Days Range: 165.50 - 168.10p
Day's Volume: 1,633,095 52wk Range: 165.00 - 219.60p
Last Close: 166.70p Market Capitalisation:* £ 6.63 bn
Open: 166.50p VWAP: 166.60p
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
Sell625165.60p1724932492906751Automated Trade09:57:15 - 21/08
Sell1406165.80p1724932492902163Automated Trade09:22:20 - 21/08
Sell280165.80p1724932492902162Automated Trade09:22:20 - 21/08
Sell969165.90p1724932492901985Automated Trade09:21:20 - 21/08
Sell284167.47p0Negotiated Trade -Immediate Publication08:01:31 - 21/08
Sell39785166.85p865634974951366656Negotiated Trade -Immediate Publication17:06:23 - 18/08
Time period :  to     Frequency :    
Date Open High Low Close Volume
18 Aug 2017 (Fri) 168.70 168.80 166.40 166.70 9,568,703
17 Aug 2017 (Thu) 169.40 170.20 168.50 169.50 5,758,379
16 Aug 2017 (Wed) 170.00 170.10 169.40 169.90 5,123,419
15 Aug 2017 (Tue) 170.00 170.80 169.40 169.10 3,259,497
14 Aug 2017 (Mon) 169.00 170.20 168.70 169.40 6,014,958
11 Aug 2017 (Fri) 168.50 169.20 166.60 169.20 6,232,745
10 Aug 2017 (Thu) 171.80 172.70 168.50 171.50 9,313,891
9 Aug 2017 (Wed) 174.40 174.40 170.50 175.00 8,884,743
8 Aug 2017 (Tue) 175.40 176.30 174.30 174.70 5,150,011
7 Aug 2017 (Mon) 175.80 176.20 173.80 175.50 3,431,001
4 Aug 2017 (Fri) 175.80 176.60 173.90 175.50 8,115,732
3 Aug 2017 (Thu) 175.70 177.30 174.10 175.80 8,139,637
2 Aug 2017 (Wed) 171.30 176.60 170.90 171.50 12,024,909
1 Aug 2017 (Tue) 173.50 174.00 170.40 173.00 10,117,310
31 Jul 2017 (Mon) 173.20 174.00 171.90 173.00 13,850,336
28 Jul 2017 (Fri) 176.70 176.90 173.30 173.70 12,702,894
27 Jul 2017 (Thu) 180.00 180.70 176.70 177.40 18,261,263
21 Jul 2017 (Fri) 178.20 179.00 176.60 177.20 7,053,571

FTSE 100 Latest

ValueChange
7,311.9312.05  % fall
 

SSL