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:  
199.00p
on 25-05-2017 at 17:14:59
Change:   0.50p fall 0.25 %
Buy:   199.60p
Sell:   198.40p
   
ITV (ITV, ITV.L, LON:ITV) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 22,200 at 199.36p Days Range: 198.50 - 200.80p
Day's Volume: 14,778,439 52wk Range: 154.00 - 220.50p
Last Close: 199.00p Market Capitalisation:* £ 7.97 bn
Open: 200.80p VWAP: 199.66p
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
Buy22200199.36p1669916117715840Negotiated Trade -Immediate Publication16:46:25 - 25/05
Sell312000198.97p1669916117715493Negotiated Trade -Immediate Publication16:36:54 - 25/05
Sell85615198.97p1669916117715490Negotiated Trade -Immediate Publication16:36:27 - 25/05
Unknown1702036199.00p1670506667412383Uncrossing Trade16:35:16 - 25/05
Buy423199.20p1670506667409691Automated Trade16:29:52 - 25/05
Time period :  to     Frequency :    
Date Open High Low Close Volume
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
22 May 2017 (Mon) 197.40 198.60 193.86 198.00 14,359,222
18 May 2017 (Thu) 192.00 192.50 189.50 191.30 8,753,418
17 May 2017 (Wed) 192.10 202.90 190.90 192.70 9,603,684
16 May 2017 (Tue) 192.50 193.30 190.60 192.50 12,266,370
15 May 2017 (Mon) 192.20 192.91 187.40 192.20 11,340,208
12 May 2017 (Fri) 189.80 198.56 186.20 189.00 16,414,291
11 May 2017 (Thu) 196.20 196.42 188.90 196.20 27,379,534
10 May 2017 (Wed) 200.40 201.70 195.34 200.80 27,809,557
9 May 2017 (Tue) 202.20 204.70 200.50 200.80 17,852,337
8 May 2017 (Mon) 202.70 204.75 193.42 200.80 24,130,649
5 May 2017 (Fri) 208.00 208.60 201.76 201.80 23,862,600
4 May 2017 (Thu) 208.10 209.30 206.50 207.20 23,634,061
3 May 2017 (Wed) 209.00 211.40 204.70 207.80 17,718,872
1 May 2017 (Mon) 210.80 211.50 209.20 210.00 15,707,850
28 Apr 2017 (Fri) 210.80 211.50 209.20 210.50 6,765,093
27 Apr 2017 (Thu) 209.80 219.19 209.00 210.50 13,640,377
26 Apr 2017 (Wed) 219.70 220.15 216.64 219.40 15,138,025
25 Apr 2017 (Tue) 219.80 219.90 217.60 219.60 17,704,328

FTSE 100 Latest

ValueChange
7,517.712.81  % rise
 

SSL