Itv Share Price (ITV)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 83.72on 01-06-2020 at 16:30:00
Change 3.44 4.29%
Buy 83.28
Sell 83.20
Buy / Sell ITV Shares
Sponsored Financial Content
Last Trade: Buy 2,918,368 at 83.72p
Day's Volume: 12,157,002
Last Close: 80.28p
Open: 81.34p
ISIN: GB0033986497
Day's Range 80.50p - 83.72p
52wk Range: 50.06p - 165.90p
Market Capitalisation: £3,370m
VWAP: 83.680p
Shares in Issue: 4,025m

Recent Trades History Itv (ITV)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*2,918,36883.72Uncrossing Trade
16:35:14 - 01-Jun-20
Buy*43183.28Automatic Execution
16:29:58 - 01-Jun-20
Buy*36283.28Automatic Execution
16:29:53 - 01-Jun-20
Buy*3,00083.26Automatic Execution
16:29:50 - 01-Jun-20
Sell*1,41083.22Automatic Execution
16:29:50 - 01-Jun-20
Sell*1083.22Automatic Execution
16:29:50 - 01-Jun-20
Buy*27683.24Automatic Execution
16:29:49 - 01-Jun-20
Buy*1,53383.24Automatic Execution
16:29:49 - 01-Jun-20
Sell*2,50183.22Automatic Execution
16:29:45 - 01-Jun-20
Sell*49983.22Automatic Execution
16:29:45 - 01-Jun-20

Share Price History for Itv

Time period:
to
Date Open High Low Close
28th May 2020 (Thu)82.5085.2281.3684.66
27th May 2020 (Wed)81.4083.2080.5080.79
26th May 2020 (Tue)80.0883.2878.9080.79
25th May 2020 (Mon)00.000.0076.95
22nd May 2020 (Fri)75.3278.5474.8675.01
21st May 2020 (Thu)74.9076.1273.6475.01
20th May 2020 (Wed)76.0276.0872.3474.30
19th May 2020 (Tue)75.0076.6073.4076.51
18th May 2020 (Mon)71.3273.5070.6473.40
15th May 2020 (Fri)68.1671.5268.1670.00
14th May 2020 (Thu)67.8870.7866.7269.49
13th May 2020 (Wed)72.2472.2468.3868.63
12th May 2020 (Tue)74.0875.5871.5872.07
11th May 2020 (Mon)76.4476.8072.4074.31
8th May 2020 (Fri)00.000.0073.67
7th May 2020 (Thu)74.8475.5872.2473.67
6th May 2020 (Wed)72.0077.5070.8274.44
5th May 2020 (Tue)73.2074.4471.4072.13
4th May 2020 (Mon)73.0074.0870.4471.58
1st May 2020 (Fri)74.5277.3073.8074.63

News about Itv (ITV)

Broker Forecast - Goldman Sachs issues a broker note on ITV PLC

News - Monday, May 25, 2020

Goldman Sachs today upgrades its investment rating on ITV PLC (LON:ITV) to buy (......

Broker Forecast - Barclays Capital issues a broker note on ITV PLC

News - Thursday, May 07, 2020

Barclays Capital today reaffirms its equal weight investment rating on ITV PLC (......

FTSE 100 Latest
Value6,166.42
Change89.82


Login to your account

Forgot Password?

Not Registered