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 171.95on 18-02-2018at 16:30:00
Change 0.00 2.35%
Buy 171.75
Sell 171.65
Buy / Sell ITV Shares
Last Trade: Buy 42,899 at 171.963p
Day's Volume: 12,178,418
Last Close: 171.95p
Open: 169.70p
ISIN: GB0033986497
Day's Range 169.10p - 172.35p
52wk Range: 142.80p - 221.70p
Market Capitalisation: £6,922m
VWAP: 0.00p
Shares in Issue: 4,025m

Recent Trades History ITV (ITV)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Delayed publication
17:13:42 - 16-Feb-18
Buy*40,257171.9518:07:49 - 16-Feb-18
Sell*2,794169.55818:38:21 - 16-Feb-18
Sell*38,830171.62718:38:13 - 16-Feb-18
Sell*43,920170.39618:10:36 - 16-Feb-18
Buy*2,180171.9518:07:37 - 16-Feb-18
Buy*1,483171.9518:06:29 - 16-Feb-18
Sell*91,505170.61518:00:39 - 16-Feb-18
Sell*92,145170.87918:00:41 - 16-Feb-18
Buy*640171.96618:00:39 - 16-Feb-18

Share Price History for ITV

Time period:
Date Open High Low Close Volume
16th Feb 2018 (Fri)169.70172.35169.10171.9513,665,354
15th Feb 2018 (Thu)166.35168.60165.80168.0016,249,708
14th Feb 2018 (Wed)161.90166.55161.90165.4016,438,213
13th Feb 2018 (Tue)161.40162.60159.45160.6514,940,622
12th Feb 2018 (Mon)162.00163.95161.05161.6019,419,068
9th Feb 2018 (Fri)164.40165.60159.60160.0024,429,525
8th Feb 2018 (Thu)167.10169.25164.75165.0015,195,723
7th Feb 2018 (Wed)161.55167.95161.05167.4517,746,287
6th Feb 2018 (Tue)160.85162.90158.00160.7015,299,496
5th Feb 2018 (Mon)167.35167.55163.80165.0015,415,183
2nd Feb 2018 (Fri)172.45172.85169.00168.8518,156,712
1st Feb 2018 (Thu)169.00173.55167.45172.8531,588,399
31st Jan 2018 (Wed)167.75169.00166.00167.0016,052,180
30th Jan 2018 (Tue)170.45171.25168.00168.0015,422,043
29th Jan 2018 (Mon)171.30172.70170.35170.9520,068,450
26th Jan 2018 (Fri)171.15173.35169.55171.7026,304,559
25th Jan 2018 (Thu)168.15171.45167.50170.6524,005,373
24th Jan 2018 (Wed)164.35168.95164.05168.0021,274,671
23rd Jan 2018 (Tue)165.00165.35162.325164.1514,391,068
22nd Jan 2018 (Mon)164.50165.925164.10164.6015,159,251
19th Jan 2018 (Fri)165.80168.975162.375164.9510,212,979

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

Login to your account

Forgot Password?

Not Registered