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:  
77.45p
on 07-02-2012 at 16:35:22
Change:   0.25p fall 0.32 %
Buy:   77.50p
Sell:   77.45p
   
Buy or Sell
ITV (ITV, ITV.L, LON:ITV) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 1,793,882 at 77.45p Days Range: 76.40 - 78.15p
Day's Volume: 10,043,098 52wk Range: 51.65 - 93.45p
Last Close: 77.45p Market Capitalisation:* £ 3.01 bn
Open: 77.70p VWAP: 77.14p
ISIN: GB0033986497 Shares in Issue: 3.89 bn
Sector:  Media    Listed in:  FTSE All Share, FTSEurofirst 300, FTSE 100, FTSE 350

FTSE topples below 6000 over debt fears

News - Wednesday, May 11, 2011

Britain's leading share index was back in negative territory on Wednesday as poor results sent ripples of concern about the economy through the market once again. By close of business, the FTSE 100 index had fallen by 0.71 per cent to 5976, after gains of 1.3 per cent during the previous session.

Warner Bros parent group in talks with UK television production firm

News - Monday, June 21, 2010

Time Warner, the US parent group of Warner Bros Entertainment and Home Box Office (HBO), is reportedly in talks to buy UK television production company Shed Media (LON:SHDP) as it looks to add to its London-based production portfolio.

Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy179388277.45p474414135295468Uncrossing Trade16:35:21 - 07/02
Sell425477.35p474414135288094Automated Trade16:29:48 - 07/02
Buy493577.45p474414135288067Automated Trade16:29:45 - 07/02
Sell391977.40p474414135287391Automated Trade16:29:13 - 07/02
Sell178577.45p474414135287390Automated Trade16:29:13 - 07/02
Time period :  to     Frequency :    
Date Open High Low Close Volume
7 Feb 2012 (Tue) 77.70 78.15 76.40 77.45 10,043,098
6 Feb 2012 (Mon) 79.10 79.56 76.75 77.70 14,105,366
3 Feb 2012 (Fri) 76.10 79.45 75.70 79.35 17,050,342
2 Feb 2012 (Thu) 75.75 76.25 74.75 75.75 15,668,721
1 Feb 2012 (Wed) 75.20 76.80 74.75 75.30 15,666,309
31 Jan 2012 (Tue) 75.70 76.35 74.75 74.90 15,010,040
30 Jan 2012 (Mon) 76.55 76.55 74.47 75.00 8,845,872
27 Jan 2012 (Fri) 77.25 77.40 76.10 77.00 10,677,850
26 Jan 2012 (Thu) 75.10 78.47 74.55 77.45 16,877,559
25 Jan 2012 (Wed) 75.50 75.70 74.45 75.20 8,992,710
24 Jan 2012 (Tue) 76.05 76.28 74.95 75.40 9,669,543
23 Jan 2012 (Mon) 75.45 76.53 74.85 76.35 7,013,461
20 Jan 2012 (Fri) 74.40 76.00 72.35 75.50 19,070,090
19 Jan 2012 (Thu) 74.85 74.85 72.95 74.00 15,500,803
18 Jan 2012 (Wed) 75.20 75.20 73.92 74.60 11,596,456
17 Jan 2012 (Tue) 75.05 75.05 73.79 74.85 15,122,862
16 Jan 2012 (Mon) 73.25 74.05 72.50 73.95 9,428,578
13 Jan 2012 (Fri) 73.80 75.00 72.15 73.65 15,827,821
12 Jan 2012 (Thu) 73.75 74.70 72.25 73.05 17,161,361
11 Jan 2012 (Wed) 71.55 74.00 71.55 73.75 26,661,875
10 Jan 2012 (Tue) 70.85 72.50 70.65 71.80 10,302,944
9 Jan 2012 (Mon) 71.40 71.85 69.90 70.35 12,022,845

FTSE 100 Latest

ValueChange
5,890.261.94  % fall