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:  
165.20p
on 13-12-2017 at 12:38:18
Change:   0.80p rise 0.49 %
Buy:   165.20p
Sell:   165.10p
   
ITV (ITV, ITV.L, LON:ITV) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 289,099 at 165.50p Days Range: 163.70 - 165.82p
Day's Volume: 3,311,391 52wk Range: 146.90 - 219.60p
Last Close: 164.40p Market Capitalisation:* £ 6.61 bn
Open: 164.90p VWAP: 165.33p
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
Buy289099165.50p29892730818143443212:38:17 - 13/12
Buy1146165.60p1795464445851003Automated Trade10:02:14 - 13/12
Buy279165.50p1795464445829503Automated Trade08:24:20 - 13/12
Buy1144165.50p1795464445829502Automated Trade08:24:20 - 13/12
Buy1597165.50p1795464445829500Automated Trade08:24:20 - 13/12
Buy257165.40p1795464445829061Automated Trade08:22:25 - 13/12
Time period :  to     Frequency :    
Date Open High Low Close Volume
12 Dec 2017 (Tue) 165.90 166.20 162.10 165.60 13,518,230
11 Dec 2017 (Mon) 164.50 165.90 162.70 163.70 7,780,316
8 Dec 2017 (Fri) 159.50 164.90 159.10 158.90 12,741,023
7 Dec 2017 (Thu) 159.30 161.10 158.60 158.90 12,908,108
6 Dec 2017 (Wed) 158.80 160.90 158.70 158.70 7,354,422
5 Dec 2017 (Tue) 161.30 161.90 158.60 158.70 9,370,961
4 Dec 2017 (Mon) 161.00 161.60 158.40 159.00 9,248,860
1 Dec 2017 (Fri) 160.40 160.40 157.90 159.90 12,212,880
30 Nov 2017 (Thu) 159.50 160.90 157.04 158.40 18,450,178
29 Nov 2017 (Wed) 155.60 159.60 154.30 155.00 21,368,268
28 Nov 2017 (Tue) 151.20 155.11 150.40 151.20 11,314,998
27 Nov 2017 (Mon) 150.40 152.80 149.10 151.20 13,668,463
24 Nov 2017 (Fri) 151.70 152.90 150.20 150.40 11,828,663
23 Nov 2017 (Thu) 149.20 153.70 149.10 152.40 20,224,478
22 Nov 2017 (Wed) 146.30 151.50 145.50 148.80 22,762,557
21 Nov 2017 (Tue) 152.00 152.10 146.50 146.90 25,068,903
20 Nov 2017 (Mon) 150.60 151.10 1.48 148.60 17,022,799
15 Nov 2017 (Wed) 150.00 152.90 147.40 150.00 27,550,562
14 Nov 2017 (Tue) 159.40 160.40 142.80 150.00 78,514,685
13 Nov 2017 (Mon) 157.20 158.30 152.80 154.00 20,447,408

FTSE 100 Latest

ValueChange
7,504.674.26  % rise
 

SSL