| Price | 139.60on 23-04-2019 at 16:30:00 |
|---|---|
| Change | -0.70 -0.50% |
| Buy | 138.80 |
| Sell | 138.70 |
| Buy / Sell ITV Shares | |
| Last Trade: | Buy 2,070 at 138.761p |
| Day's Volume: | 19,582,016 |
| Last Close: | 140.30p |
| Open: | 140.20p |
| ISIN: | GB0033986497 |
| Day's Range | 137.40p - 140.20p |
| 52wk Range: | 121.50p - 183.05p |
| Market Capitalisation: | £5,619m |
| VWAP: | 139.521p |
| Shares in Issue: | 4,025m |
Sector: Media
Listed in: FTSE 100, FTSE All-Share, FTSE 350, FTSE 350 High Yield, FTSEurofirst100, FTSEurofirst 300
Recent Trades History ITV (ITV) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 2,070 | 138.761 | 18:45:02 - 23-Apr-19 | |
| Buy* | 5,363 | 138.761 | 18:45:02 - 23-Apr-19 | |
| Buy* | 4,272 | 138.761 | Ordinary Delayed publication | 18:45:02 - 23-Apr-19 |
| Buy* | 513,552 | 139.60 | 17:11:19 - 23-Apr-19 | |
| Buy* | 30 | 138.969 | 18:15:45 - 23-Apr-19 | |
| Buy* | 15,225 | 138.974 | 18:15:44 - 23-Apr-19 | |
| Buy* | 50,221 | 138.805 | 18:15:45 - 23-Apr-19 | |
| Buy* | 7,393 | 138.974 | 18:15:45 - 23-Apr-19 | |
| Buy* | 1 | 138.752 | 18:15:45 - 23-Apr-19 | |
| Sell* | 1,511 | 138.479 | 17:40:58 - 23-Apr-19 | |
Share Price History for ITV |
|||||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 22nd Apr 2019 (Mon) | 0.00 | 0.00 | 0.00 | 140.30 | 0 |
| 19th Apr 2019 (Fri) | 0.00 | 0.00 | 0.00 | 140.30 | 0 |
| 18th Apr 2019 (Thu) | 138.35 | 140.30 | 137.05 | 137.80 | 12,184,212 |
| 17th Apr 2019 (Wed) | 135.00 | 138.45 | 134.40 | 0.00 | 17,030,678 |
| 16th Apr 2019 (Tue) | 132.60 | 134.75 | 131.80 | 132.35 | 13,056,880 |
| 15th Apr 2019 (Mon) | 136.45 | 136.60 | 134.70 | 136.50 | 4,480,142 |
| 12th Apr 2019 (Fri) | 136.45 | 136.60 | 134.70 | 136.50 | 4,480,142 |
| 11th Apr 2019 (Thu) | 136.45 | 136.60 | 134.70 | 136.50 | 4,480,142 |
| 10th Apr 2019 (Wed) | 136.45 | 136.60 | 134.70 | 136.50 | 4,480,142 |
| 9th Apr 2019 (Tue) | 133.45 | 136.60 | 133.15 | 133.50 | 17,265,146 |
| 8th Apr 2019 (Mon) | 134.35 | 134.80 | 133.45 | 134.40 | 12,660,737 |
| 5th Apr 2019 (Fri) | 133.25 | 135.00 | 132.75 | 133.20 | 9,504,090 |
| 4th Apr 2019 (Thu) | 132.70 | 133.20 | 131.55 | 133.20 | 6,963,408 |
| 3rd Apr 2019 (Wed) | 130.50 | 133.60 | 130.00 | 130.40 | 10,942,535 |
| 2nd Apr 2019 (Tue) | 128.45 | 130.50 | 127.80 | 128.50 | 10,690,997 |
| 1st Apr 2019 (Mon) | 127.85 | 129.25 | 126.00 | 127.10 | 9,433,867 |
| 29th Mar 2019 (Fri) | 126.10 | 129.00 | 125.60 | 125.85 | 12,773,243 |
| 28th Mar 2019 (Thu) | 124.50 | 126.60 | 124.50 | 125.45 | 10,971,349 |
| 27th Mar 2019 (Wed) | 125.20 | 127.45 | 125.00 | 126.75 | 14,819,144 |
| 26th Mar 2019 (Tue) | 127.45 | 127.85 | 126.30 | 126.90 | 8,353,816 |
| 25th Mar 2019 (Mon) | 129.40 | 130.00 | 126.90 | 130.05 | 10,852,381 |
News - Tuesday, April 23, 2019
The leading share index in the UK moved downwards again on Monday as choppy trading conditions left the market in the red. By the close of the opening session of the week, the FTSE 100 was weaker, down by 0.18 per cent to close at 6400....
News - Tuesday, April 23, 2019
The FTSE has slipped below the 6,400 mark for the first time in six weeks, as uncertainty about the US Federal Reserve bond-buying program continues to dampen investor sentiment....
