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:  
174.90p
on 20-10-2017 at 17:06:49
Change:   1.50p fall 0.85 %
Buy:   175.40p
Sell:   174.80p
   
ITV (ITV, ITV.L, LON:ITV) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 8,113 at 176.12p Days Range: 174.80 - 177.20p
Day's Volume: 9,101,590 52wk Range: 153.00 - 219.60p
Last Close: 174.90p Market Capitalisation:* £ 7.00 bn
Open: 176.70p VWAP: 175.53p
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
Buy8113176.12p756701117186924608Negotiated Trade -Immediate Publication17:06:43 - 20/10
Buy56534176.53p659292633303179328Negotiated Trade -Immediate Publication17:06:38 - 20/10
Buy2425175.84p14820077435183168Negotiated Trade -Immediate Publication17:06:33 - 20/10
Sell1700174.92p1935037839794240Negotiated Trade -Immediate Publication17:05:07 - 20/10
Buy156649175.44p888247581418807360Negotiated Trade -Immediate Publication17:02:37 - 20/10
Buy31245175.37p359019718072426560Negotiated Trade -Immediate Publication17:02:24 - 20/10
Time period :  to     Frequency :    
Date Open High Low Close Volume
20 Oct 2017 (Fri) 176.70 177.20 174.80 174.90 9,101,590
19 Oct 2017 (Thu) 178.30 179.00 175.60 176.40 12,390,210
18 Oct 2017 (Wed) 174.80 178.70 174.50 178.70 15,566,646
17 Oct 2017 (Tue) 175.00 175.40 172.56 173.50 10,640,308
16 Oct 2017 (Mon) 176.00 177.05 173.80 174.10 13,963,579
13 Oct 2017 (Fri) 175.30 175.30 172.20 172.60 12,391,217
12 Oct 2017 (Thu) 174.30 175.60 173.50 174.60 8,500,407
11 Oct 2017 (Wed) 176.30 177.40 173.20 173.70 10,528,778
10 Oct 2017 (Tue) 177.00 178.80 176.30 176.30 10,326,707
9 Oct 2017 (Mon) 178.30 179.80 177.90 177.90 8,873,686
6 Oct 2017 (Fri) 178.90 180.00 177.20 177.70 15,413,448
5 Oct 2017 (Thu) 176.70 179.20 174.70 178.70 14,970,367
4 Oct 2017 (Wed) 175.10 176.70 173.10 176.70 16,346,676
3 Oct 2017 (Tue) 173.30 175.40 172.20 174.70 11,396,544
2 Oct 2017 (Mon) 175.10 175.30 172.30 173.30 14,122,904
29 Sep 2017 (Fri) 175.00 176.00 171.50 174.70 27,716,466
28 Sep 2017 (Thu) 170.10 170.80 167.00 168.70 8,720,501
27 Sep 2017 (Wed) 169.40 172.10 168.50 170.10 15,888,089
26 Sep 2017 (Tue) 168.30 169.00 166.90 169.00 12,394,964
25 Sep 2017 (Mon) 166.80 170.30 165.50 168.70 13,792,363
22 Sep 2017 (Fri) 166.70 169.90 166.20 166.30 22,170,269

FTSE 100 Latest

ValueChange
7,523.230.19  % rise
 

SSL