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 108.60on 19-06-2019 at 15:52:06
Change 1.00 0.93%
Buy 108.70
Sell 108.60
Buy / Sell ITV Shares
Sponsored Financial Content
Last Trade: Buy 2,657 at 108.40p
Day's Volume: 4,364,187
Last Close: 107.60p
Open: 107.45p
ISIN: GB0033986497
Day's Range 106.95p - 109.40p
52wk Range: 103.10p - 183.05p
Market Capitalisation: £4,372m
VWAP: 108.630p
Shares in Issue: 4,025m

Recent Trades History ITV (ITV)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*2,657108.40Automatic Execution
15:40:20 - 19-Jun-19
Sell*2,495108.40Automatic Execution
15:40:20 - 19-Jun-19
Sell*4,918108.45Automatic Execution
15:39:31 - 19-Jun-19
Buy*1,157108.45Automatic Execution
15:39:31 - 19-Jun-19
Buy*3,660108.4515:39:31 - 19-Jun-19
Sell*4,000108.379Automatic Execution
15:39:28 - 19-Jun-19
Buy*750108.40Automatic Execution
15:38:22 - 19-Jun-19
Buy*1,883108.35Automatic Execution
15:38:07 - 19-Jun-19
Buy*2,500108.35Automatic Execution
15:38:07 - 19-Jun-19
Buy*695108.30Automatic Execution
15:38:07 - 19-Jun-19

Share Price History for ITV

Time period:
Date Open High Low Close Volume
18th Jun 2019 (Tue)107.15108.00106.20107.007,739,458
17th Jun 2019 (Mon)105.05107.45105.05105.2512,367,937
14th Jun 2019 (Fri)109.60109.90104.70110.0014,942,300
13th Jun 2019 (Thu)111.15111.15109.90110.859,947,383
12th Jun 2019 (Wed)110.50111.70110.15110.7011,813,295
11th Jun 2019 (Tue)109.55111.00109.10110.009,190,522
10th Jun 2019 (Mon)109.60110.10108.30108.555,447,874
7th Jun 2019 (Fri)107.55109.35107.20107.108,622,116
6th Jun 2019 (Thu)108.35108.70106.65107.5511,999,147
5th Jun 2019 (Wed)107.75109.40107.50107.8023,324,401
4th Jun 2019 (Tue)105.10109.90105.10105.1511,744,829
3rd Jun 2019 (Mon)106.25106.90103.10107.2515,233,461
31st May 2019 (Fri)106.80107.30105.50107.9013,780,910
30th May 2019 (Thu)106.95109.05106.65106.0010,273,126
29th May 2019 (Wed)107.60109.70105.65108.1015,219,449
28th May 2019 (Tue)108.35110.25107.50108.0516,498,831
27th May 2019 (Mon)
24th May 2019 (Fri)110.10112.00108.05109.4011,960,336
23rd May 2019 (Thu)109.10110.10107.20110.1026,558,181
22nd May 2019 (Wed)112.05112.60109.65111.7011,302,903
21st May 2019 (Tue)112.70113.60111.000.0010,504,715
20th May 2019 (Mon)114.15114.15112.25114.009,711,621

News about ITV (ITV)

Volatile markets push FTSE lower

News - Wednesday, June 19, 2019

The leading share index in the UK moved downwards again on Monday as choppy trading conditions left the market in the red. By the close of the opening session of the week, the FTSE 100 was weaker, down by 0.18 per cent to close at 6400....

FTSE Slips Below 6,400

News - Wednesday, June 19, 2019

The FTSE has slipped below the 6,400 mark for the first time in six weeks, as uncertainty about the US Federal Reserve bond-buying program continues to dampen investor sentiment....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered