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 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

Recent Trades History ITV (ITV)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*105,830172.90Ordinary
Delayed publication
17:12:01 - 19-Jul-18
Buy*64,780172.9017:10:51 - 19-Jul-18
Sell*1,039172.78318:38:09 - 19-Jul-18
Buy*9,799174.07217:28:51 - 19-Jul-18
Buy*64,519174.26217:24:34 - 19-Jul-18
Buy*200173.82417:16:49 - 19-Jul-18
Buy*689173.87717:14:01 - 19-Jul-18
Buy*6,656174.31517:11:33 - 19-Jul-18
Buy*131173.61817:08:48 - 19-Jul-18
Buy*594174.49417:08:19 - 19-Jul-18

Share Price History for ITV

Time period:
to
Frequency:
Date Open High Low Close Volume
19th Jul 2018 (Thu)173.90175.10172.30174.3017,367,734
18th Jul 2018 (Wed)173.50175.80172.75172.455,533,842
17th Jul 2018 (Tue)173.40174.45172.15173.3011,439,668
16th Jul 2018 (Mon)175.70176.15172.90175.108,578,846
13th Jul 2018 (Fri)176.60177.60175.00175.6010,744,769
12th Jul 2018 (Thu)176.65177.40170.70177.4518,915,036
11th Jul 2018 (Wed)177.90178.55175.80180.0011,733,307
10th Jul 2018 (Tue)179.60180.90178.30179.1510,835,391
9th Jul 2018 (Mon)182.00183.05178.350.0013,864,660
6th Jul 2018 (Fri)177.15182.80177.150.0026,830,484
5th Jul 2018 (Thu)173.45174.00172.100.0011,070,414
4th Jul 2018 (Wed)170.60173.80170.600.007,095,795
3rd Jul 2018 (Tue)171.30172.90170.850.008,551,892
2nd Jul 2018 (Mon)172.75173.80170.600.0013,149,727
29th Jun 2018 (Fri)174.00178.00174.00172.5015,498,878
28th Jun 2018 (Thu)173.85175.75171.75174.7012,760,113
27th Jun 2018 (Wed)175.90176.35170.55175.9015,324,747
26th Jun 2018 (Tue)177.00177.65174.85177.003,701,891
25th Jun 2018 (Mon)175.95177.40174.70176.6012,298,342
22nd Jun 2018 (Fri)173.85174.75171.90173.1520,006,411
21st Jun 2018 (Thu)173.85174.75171.90173.1520,006,411
20th Jun 2018 (Wed)171.35173.30170.95169.9016,016,215

News about ITV (ITV)

FTSE Gains As Pound Struggles Following Brexit Discussions

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....

Strong Earnings Reports Support FTSE

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....

FTSE 100 Latest
Value7,683.97
Change7.69

Login to your account

Forgot Password?

Not Registered