| Price | 125.90on 24-02-2020 at 16:30:00 |
|---|---|
| Change | 0.00 0.00% |
| Buy | 125.95 |
| Sell | 125.85 |
| Buy / Sell ITV Shares | |
| Last Trade: | Buy 104,761 at 126.45p |
| Day's Volume: | 8,134,633 |
| Last Close: | 130.60p |
| Open: | 127.95p |
| ISIN: | GB0033986497 |
| Day's Range | 125.45p - 129.15p |
| 52wk Range: | 102.65p - 165.90p |
| Market Capitalisation: | £5,068m |
| 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* | 104,761 | 126.45 | Ordinary Delayed publication | 17:29:27 - 24-Feb-20 |
| Buy* | 8,731 | 126.45 | Ordinary Delayed publication | 17:26:07 - 24-Feb-20 |
| Buy* | 24,479 | 126.45 | Ordinary Delayed publication | 17:27:30 - 24-Feb-20 |
| Buy* | 1,359 | 126.383 | Ordinary | 17:52:38 - 24-Feb-20 |
| Buy* | 659 | 126.45 | Ordinary | 17:47:58 - 24-Feb-20 |
| Buy* | 8,124 | 126.051 | Ordinary | 17:42:20 - 24-Feb-20 |
| Buy* | 15,595 | 126.433 | Ordinary | 17:30:40 - 24-Feb-20 |
| Buy* | 79,134 | 127.072 | Ordinary | 17:30:25 - 24-Feb-20 |
| Buy* | 50,775 | 126.631 | Ordinary | 17:25:15 - 24-Feb-20 |
| Buy* | 179,346 | 126.227 | Ordinary | 17:23:59 - 24-Feb-20 |
Share Price History for ITV |
|||||
| Date | Open | High | Low | Close | |
|---|---|---|---|---|---|
| 21st Feb 2020 (Fri) | 132.00 | 132.90 | 130.20 | 130.875 | |
| 20th Feb 2020 (Thu) | 132.00 | 134.25 | 131.70 | 132.175 | |
| 19th Feb 2020 (Wed) | 132.05 | 133.30 | 131.50 | 132.00 | |
| 18th Feb 2020 (Tue) | 133.95 | 134.85 | 132.20 | 132.25 | |
| 17th Feb 2020 (Mon) | 135.55 | 136.70 | 134.50 | 135.00 | |
| 14th Feb 2020 (Fri) | 134.95 | 136.90 | 133.25 | 135.95 | |
| 13th Feb 2020 (Thu) | 135.70 | 135.70 | 131.90 | 133.275 | |
| 12th Feb 2020 (Wed) | 136.00 | 136.80 | 135.20 | 135.875 | |
| 11th Feb 2020 (Tue) | 136.15 | 137.80 | 135.55 | 135.85 | |
| 10th Feb 2020 (Mon) | 134.00 | 135.45 | 133.75 | 134.60 | |
| 7th Feb 2020 (Fri) | 137.65 | 137.65 | 134.20 | 134.325 | |
| 6th Feb 2020 (Thu) | 137.35 | 139.15 | 136.40 | 137.30 | |
| 5th Feb 2020 (Wed) | 137.35 | 138.00 | 136.60 | 136.85 | |
| 4th Feb 2020 (Tue) | 135.15 | 138.20 | 135.15 | 138.025 | |
| 3rd Feb 2020 (Mon) | 136.05 | 136.95 | 134.75 | 135.30 | |
| 31st Jan 2020 (Fri) | 137.65 | 138.25 | 135.35 | 136.85 | |
| 30th Jan 2020 (Thu) | 136.50 | 139.50 | 136.40 | 136.85 | |
| 29th Jan 2020 (Wed) | 139.60 | 140.85 | 138.50 | 138.85 | |
| 28th Jan 2020 (Tue) | 141.15 | 141.15 | 138.95 | 139.825 | |
| 27th Jan 2020 (Mon) | 139.30 | 141.00 | 138.20 | 139.60 | |
News - Thursday, January 30, 2020
Barclays Capital today reaffirms its equal weight investment rating on ITV PLC (......
News - Tuesday, January 28, 2020
UBS today reaffirms its neutral investment rating on ITV PLC (LON:ITV) and raise......
