| 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 | |
| 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 |
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* | 2,918,368 | 83.72 | Uncrossing Trade | 16:35:14 - 01-Jun-20 |
| Buy* | 431 | 83.28 | Automatic Execution | 16:29:58 - 01-Jun-20 |
| Buy* | 362 | 83.28 | Automatic Execution | 16:29:53 - 01-Jun-20 |
| Buy* | 3,000 | 83.26 | Automatic Execution | 16:29:50 - 01-Jun-20 |
| Sell* | 1,410 | 83.22 | Automatic Execution | 16:29:50 - 01-Jun-20 |
| Sell* | 10 | 83.22 | Automatic Execution | 16:29:50 - 01-Jun-20 |
| Buy* | 276 | 83.24 | Automatic Execution | 16:29:49 - 01-Jun-20 |
| Buy* | 1,533 | 83.24 | Automatic Execution | 16:29:49 - 01-Jun-20 |
| Sell* | 2,501 | 83.22 | Automatic Execution | 16:29:45 - 01-Jun-20 |
| Sell* | 499 | 83.22 | Automatic Execution | 16:29:45 - 01-Jun-20 |
Share Price History for Itv |
|||||
| Date | Open | High | Low | Close | |
|---|---|---|---|---|---|
| 28th May 2020 (Thu) | 82.50 | 85.22 | 81.36 | 84.66 | |
| 27th May 2020 (Wed) | 81.40 | 83.20 | 80.50 | 80.79 | |
| 26th May 2020 (Tue) | 80.08 | 83.28 | 78.90 | 80.79 | |
| 25th May 2020 (Mon) | 0 | 0.00 | 0.00 | 76.95 | |
| 22nd May 2020 (Fri) | 75.32 | 78.54 | 74.86 | 75.01 | |
| 21st May 2020 (Thu) | 74.90 | 76.12 | 73.64 | 75.01 | |
| 20th May 2020 (Wed) | 76.02 | 76.08 | 72.34 | 74.30 | |
| 19th May 2020 (Tue) | 75.00 | 76.60 | 73.40 | 76.51 | |
| 18th May 2020 (Mon) | 71.32 | 73.50 | 70.64 | 73.40 | |
| 15th May 2020 (Fri) | 68.16 | 71.52 | 68.16 | 70.00 | |
| 14th May 2020 (Thu) | 67.88 | 70.78 | 66.72 | 69.49 | |
| 13th May 2020 (Wed) | 72.24 | 72.24 | 68.38 | 68.63 | |
| 12th May 2020 (Tue) | 74.08 | 75.58 | 71.58 | 72.07 | |
| 11th May 2020 (Mon) | 76.44 | 76.80 | 72.40 | 74.31 | |
| 8th May 2020 (Fri) | 0 | 0.00 | 0.00 | 73.67 | |
| 7th May 2020 (Thu) | 74.84 | 75.58 | 72.24 | 73.67 | |
| 6th May 2020 (Wed) | 72.00 | 77.50 | 70.82 | 74.44 | |
| 5th May 2020 (Tue) | 73.20 | 74.44 | 71.40 | 72.13 | |
| 4th May 2020 (Mon) | 73.00 | 74.08 | 70.44 | 71.58 | |
| 1st May 2020 (Fri) | 74.52 | 77.30 | 73.80 | 74.63 | |
News - Monday, May 25, 2020
Goldman Sachs today upgrades its investment rating on ITV PLC (LON:ITV) to buy (......
News - Thursday, May 07, 2020
Barclays Capital today reaffirms its equal weight investment rating on ITV PLC (......
