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:  
219.60p
on 25-04-2017 at 17:01:23
Change:   0.40p rise 0.18 %
Buy:   220.00p
Sell:   219.40p
   
ITV (ITV, ITV.L, LON:ITV) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 150,941 at 218.02p Days Range: 217.60 - 219.90p
Day's Volume: 17,704,328 52wk Range: 154.00 - 233.80p
Last Close: 219.60p Market Capitalisation:* £ 8.79 bn
Open: 219.80p VWAP: 218.60p
ISIN: GB0033986497 Shares in Issue: 4.00 bn
Sector:  Media    Listed in:  UK All SharesEuropean first 300UK 100UK 350

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.

FTSE Slips But ITV Gains on Takeover Speculation

News - Tuesday, December 22, 2015

The FTSE 100 closed lower on Monday evening, shedding early gains, however ITV was a prominent gainer, after speculation surfaced that the broadcaster could be the target of a takeover bid.

Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell150941218.02p1651361859004311Negotiated Trade -Immediate Publication17:01:22 - 25/04
Sell113204218.92p1651361859004262Negotiated Trade -Immediate Publication16:56:01 - 25/04
Sell2075218.48p1651361859003923Negotiated Trade -Immediate Publication16:49:01 - 25/04
Sell19913218.46p1651361859003921Negotiated Trade -Immediate Publication16:49:00 - 25/04
Sell5740219.60p1651361859003507Negotiated Trade -Immediate Publication16:35:08 - 25/04
Sell3620882219.60p1651952408707071Uncrossing Trade16:35:08 - 25/04
Time period :  to     Frequency :    
Date Open High Low Close Volume
24 Apr 2017 (Mon) 219.90 220.00 218.20 219.20 12,957,876
21 Apr 2017 (Fri) 217.20 219.35 216.50 216.50 13,111,963
20 Apr 2017 (Thu) 217.10 217.90 215.50 217.50 11,804,130
19 Apr 2017 (Wed) 217.00 217.10 214.70 216.50 11,669,796
18 Apr 2017 (Tue) 217.10 217.80 215.92 216.50 12,382,766
17 Apr 2017 (Mon) 217.40 217.70 216.00 217.40 8,216,642
14 Apr 2017 (Fri) 217.40 217.70 216.00 217.40 8,216,642
13 Apr 2017 (Thu) 217.40 217.70 216.00 217.40 8,216,642
12 Apr 2017 (Wed) 216.60 218.50 215.40 217.00 25,001,024
11 Apr 2017 (Tue) 217.10 219.15 216.20 217.70 10,471,826
10 Apr 2017 (Mon) 215.90 217.97 214.70 217.20 10,623,024
7 Apr 2017 (Fri) 214.10 216.61 211.98 215.70 13,875,898
6 Apr 2017 (Thu) 216.10 218.30 214.53 216.70 13,944,396
5 Apr 2017 (Wed) 213.90 219.20 212.60 217.20 14,571,598
4 Apr 2017 (Tue) 212.90 214.89 212.10 213.50 10,608,779
3 Apr 2017 (Mon) 215.00 216.35 212.10 213.30 21,772,597
31 Mar 2017 (Fri) 211.00 221.76 210.40 218.90 23,678,406
30 Mar 2017 (Thu) 210.00 211.70 209.70 211.40 8,371,230
29 Mar 2017 (Wed) 210.00 212.07 208.44 210.30 11,022,525
28 Mar 2017 (Tue) 209.10 210.60 208.60 210.00 9,545,207
27 Mar 2017 (Mon) 207.60 210.82 207.60 209.50 11,666,325

FTSE 100 Latest

ValueChange
7,275.6410.96  % rise
 

SSL