Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

ITV Share Price (ITV)

Show Chart Filters
Time period:
Moving Average:
Compare to:
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
Sponsored Financial Content
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

Recent Trades History ITV (ITV)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*2,070138.76118:45:02 - 23-Apr-19
Buy*5,363138.76118:45:02 - 23-Apr-19
Delayed publication
18:45:02 - 23-Apr-19
Buy*513,552139.6017:11:19 - 23-Apr-19
Buy*30138.96918:15:45 - 23-Apr-19
Buy*15,225138.97418:15:44 - 23-Apr-19
Buy*50,221138.80518:15:45 - 23-Apr-19
Buy*7,393138.97418:15:45 - 23-Apr-19
Buy*1138.75218:15:45 - 23-Apr-19
Sell*1,511138.47917:40:58 - 23-Apr-19

Share Price History for ITV

Time period:
Date Open High Low Close Volume
22nd Apr 2019 (Mon)
19th Apr 2019 (Fri)
18th Apr 2019 (Thu)138.35140.30137.05137.8012,184,212
17th Apr 2019 (Wed)135.00138.45134.400.0017,030,678
16th Apr 2019 (Tue)132.60134.75131.80132.3513,056,880
15th Apr 2019 (Mon)136.45136.60134.70136.504,480,142
12th Apr 2019 (Fri)136.45136.60134.70136.504,480,142
11th Apr 2019 (Thu)136.45136.60134.70136.504,480,142
10th Apr 2019 (Wed)136.45136.60134.70136.504,480,142
9th Apr 2019 (Tue)133.45136.60133.15133.5017,265,146
8th Apr 2019 (Mon)134.35134.80133.45134.4012,660,737
5th Apr 2019 (Fri)133.25135.00132.75133.209,504,090
4th Apr 2019 (Thu)132.70133.20131.55133.206,963,408
3rd Apr 2019 (Wed)130.50133.60130.00130.4010,942,535
2nd Apr 2019 (Tue)128.45130.50127.80128.5010,690,997
1st Apr 2019 (Mon)127.85129.25126.00127.109,433,867
29th Mar 2019 (Fri)126.10129.00125.60125.8512,773,243
28th Mar 2019 (Thu)124.50126.60124.50125.4510,971,349
27th Mar 2019 (Wed)125.20127.45125.00126.7514,819,144
26th Mar 2019 (Tue)127.45127.85126.30126.908,353,816
25th Mar 2019 (Mon)129.40130.00126.90130.0510,852,381

News about ITV (ITV)

Volatile markets push FTSE lower

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....

FTSE Slips Below 6,400

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....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered