| Price | 172.90on 19-07-2018 at 16:30:00 |
|---|---|
| Change | -1.40 -0.80% |
| Buy | 172.85 |
| Sell | 172.75 |
| Buy / Sell ITV Shares | |
| Last Trade: | Buy 105,830 at 172.90p |
| Day's Volume: | 17,367,734 |
| Last Close: | 174.30p |
| Open: | 173.90p |
| ISIN: | GB0033986497 |
| Day's Range | 172.30p - 175.10p |
| 52wk Range: | 141.00p - 183.80p |
| Market Capitalisation: | £6,960m |
| VWAP: | 0.00p |
| 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* | 105,830 | 172.90 | Ordinary Delayed publication | 17:12:01 - 19-Jul-18 |
| Buy* | 64,780 | 172.90 | 17:10:51 - 19-Jul-18 | |
| Sell* | 1,039 | 172.783 | 18:38:09 - 19-Jul-18 | |
| Buy* | 9,799 | 174.072 | 17:28:51 - 19-Jul-18 | |
| Buy* | 64,519 | 174.262 | 17:24:34 - 19-Jul-18 | |
| Buy* | 200 | 173.824 | 17:16:49 - 19-Jul-18 | |
| Buy* | 689 | 173.877 | 17:14:01 - 19-Jul-18 | |
| Buy* | 6,656 | 174.315 | 17:11:33 - 19-Jul-18 | |
| Buy* | 131 | 173.618 | 17:08:48 - 19-Jul-18 | |
| Buy* | 594 | 174.494 | 17:08:19 - 19-Jul-18 | |
Share Price History for ITV |
|||||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 19th Jul 2018 (Thu) | 173.90 | 175.10 | 172.30 | 174.30 | 17,367,734 |
| 18th Jul 2018 (Wed) | 173.50 | 175.80 | 172.75 | 172.45 | 5,533,842 |
| 17th Jul 2018 (Tue) | 173.40 | 174.45 | 172.15 | 173.30 | 11,439,668 |
| 16th Jul 2018 (Mon) | 175.70 | 176.15 | 172.90 | 175.10 | 8,578,846 |
| 13th Jul 2018 (Fri) | 176.60 | 177.60 | 175.00 | 175.60 | 10,744,769 |
| 12th Jul 2018 (Thu) | 176.65 | 177.40 | 170.70 | 177.45 | 18,915,036 |
| 11th Jul 2018 (Wed) | 177.90 | 178.55 | 175.80 | 180.00 | 11,733,307 |
| 10th Jul 2018 (Tue) | 179.60 | 180.90 | 178.30 | 179.15 | 10,835,391 |
| 9th Jul 2018 (Mon) | 182.00 | 183.05 | 178.35 | 0.00 | 13,864,660 |
| 6th Jul 2018 (Fri) | 177.15 | 182.80 | 177.15 | 0.00 | 26,830,484 |
| 5th Jul 2018 (Thu) | 173.45 | 174.00 | 172.10 | 0.00 | 11,070,414 |
| 4th Jul 2018 (Wed) | 170.60 | 173.80 | 170.60 | 0.00 | 7,095,795 |
| 3rd Jul 2018 (Tue) | 171.30 | 172.90 | 170.85 | 0.00 | 8,551,892 |
| 2nd Jul 2018 (Mon) | 172.75 | 173.80 | 170.60 | 0.00 | 13,149,727 |
| 29th Jun 2018 (Fri) | 174.00 | 178.00 | 174.00 | 172.50 | 15,498,878 |
| 28th Jun 2018 (Thu) | 173.85 | 175.75 | 171.75 | 174.70 | 12,760,113 |
| 27th Jun 2018 (Wed) | 175.90 | 176.35 | 170.55 | 175.90 | 15,324,747 |
| 26th Jun 2018 (Tue) | 177.00 | 177.65 | 174.85 | 177.00 | 3,701,891 |
| 25th Jun 2018 (Mon) | 175.95 | 177.40 | 174.70 | 176.60 | 12,298,342 |
| 22nd Jun 2018 (Fri) | 173.85 | 174.75 | 171.90 | 173.15 | 20,006,411 |
| 21st Jun 2018 (Thu) | 173.85 | 174.75 | 171.90 | 173.15 | 20,006,411 |
| 20th Jun 2018 (Wed) | 171.35 | 173.30 | 170.95 | 169.90 | 16,016,215 |
News - Monday, July 17, 2017
The FTSE 100 made some modest gains on Monday, thanks to the strength of miners who themselves benefited from strong Chinese GDP data. Meanwhile, the pound slipped as the second round of Brexit talks began....
News - Wednesday, May 10, 2017
The FTSE 100 is hovering just short of a one-month high point, with strong earnings reports supporting the index. Barratt developments outperformed its peers in the housebuildng sector, and helped the UK’s leading index to hover 1.4 percent below its March record of 7,447 points....
