| Price | 128.30on 20-09-2019 at 16:30:00 |
|---|---|
| Change | 1.85 1.46% |
| Buy | 128.60 |
| Sell | 128.45 |
| Buy / Sell ITV Shares | |
| Last Trade: | Buy 225,376 at 129.459p |
| Day's Volume: | 30,674,952 |
| Last Close: | 126.45p |
| Open: | 126.70p |
| ISIN: | GB0033986497 |
| Day's Range | 126.60p - 132.50p |
| 52wk Range: | 102.65p - 165.80p |
| Market Capitalisation: | £5,165m |
| VWAP: | 0.00p |
| Shares in Issue: | 4,025m |
Sector: Media
Listed in: FTSE 100, FTSE All-Share, FTSE 350, FTSE 350 High Yield
Recent Trades History ITV (ITV) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 225,376 | 129.459 | Ordinary | 17:45:49 - 20-Sep-19 |
| Buy* | 114,521 | 129.854 | Ordinary | 17:46:12 - 20-Sep-19 |
| Sell* | 27,958 | 128.313 | Ordinary | 17:46:59 - 20-Sep-19 |
| Buy* | 2,585 | 131.086 | Ordinary | 17:43:29 - 20-Sep-19 |
| Buy* | 275,160 | 129.386 | Ordinary | 17:41:26 - 20-Sep-19 |
| Buy* | 10,341 | 130.013 | Ordinary | 17:37:24 - 20-Sep-19 |
| Buy* | 664 | 130.014 | Ordinary | 17:36:32 - 20-Sep-19 |
| Buy* | 52,380 | 129.12 | Ordinary | 17:08:37 - 20-Sep-19 |
| Buy* | 2,445 | 130.696 | Ordinary | 17:06:05 - 20-Sep-19 |
| Buy* | 1,395,791 | 130.58 | Ordinary | 16:58:05 - 20-Sep-19 |
Share Price History for ITV |
|||||
| Date | Open | High | Low | Close | |
|---|---|---|---|---|---|
| 18th Sep 2019 (Wed) | 124.70 | 126.05 | 123.40 | 124.85 | |
| 17th Sep 2019 (Tue) | 125.50 | 125.70 | 122.15 | 124.10 | |
| 16th Sep 2019 (Mon) | 125.05 | 126.00 | 123.15 | 125.45 | |
| 13th Sep 2019 (Fri) | 120.65 | 126.60 | 119.45 | 126.325 | |
| 12th Sep 2019 (Thu) | 126.10 | 127.55 | 119.35 | 120.075 | |
| 11th Sep 2019 (Wed) | 126.00 | 126.40 | 124.60 | 125.825 | |
| 10th Sep 2019 (Tue) | 122.50 | 125.75 | 122.30 | 124.95 | |
| 9th Sep 2019 (Mon) | 122.15 | 122.65 | 121.30 | 122.50 | |
| 6th Sep 2019 (Fri) | 121.75 | 122.85 | 120.55 | 120.875 | |
| 5th Sep 2019 (Thu) | 116.95 | 121.20 | 116.95 | 120.625 | |
| 4th Sep 2019 (Wed) | 118.45 | 119.25 | 115.90 | 116.50 | |
| 3rd Sep 2019 (Tue) | 117.05 | 117.30 | 114.55 | 116.15 | |
| 2nd Sep 2019 (Mon) | 116.65 | 118.00 | 115.60 | 116.90 | |
| 30th Aug 2019 (Fri) | 117.25 | 117.95 | 115.55 | 116.65 | |
| 29th Aug 2019 (Thu) | 114.65 | 117.75 | 114.10 | 115.20 | |
| 28th Aug 2019 (Wed) | 113.85 | 115.30 | 111.75 | 115.20 | |
| 27th Aug 2019 (Tue) | 115.35 | 115.45 | 111.65 | 113.95 | |
| 26th Aug 2019 (Mon) | 0 | 0.00 | 0.00 | 115.35 | |
| 23rd Aug 2019 (Fri) | 116.00 | 121.00 | 116.00 | 114.05 | |
| 22nd Aug 2019 (Thu) | 110.35 | 115.15 | 109.80 | 114.05 | |
| 21st Aug 2019 (Wed) | 109.00 | 111.30 | 109.00 | 110.475 | |
News - Wednesday, November 14, 2012
Shares in ITV rose to 95.89p on Wednesday morning as the firm announced better-than-expected advertising results. The upturn follows a period of decline following the London Olympics....
News - Wednesday, February 29, 2012
The top share index in the UK slumped in the midweek session after comments from the Federal Reserve chairman, Ben Bernanke sent sentiment nosediving. By the end of trade, the FTSE 100 was lower by more than 56 points, diving by 1 per cent to finish on 5871, the lowest level seen since 10 February and a marked contrast to its recent climbs....
