| 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 | |
| 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 |
Sector: Media
Listed in: FTSE 100, FTSE All-Share, FTSE 350, FTSE 350 High Yield, FTSEurofirst100, FTSEurofirst 300
Recent Trades History ITV (ITV) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 2,657 | 108.40 | Automatic Execution | 15:40:20 - 19-Jun-19 |
| Sell* | 2,495 | 108.40 | Automatic Execution | 15:40:20 - 19-Jun-19 |
| Sell* | 4,918 | 108.45 | Automatic Execution | 15:39:31 - 19-Jun-19 |
| Buy* | 1,157 | 108.45 | Automatic Execution | 15:39:31 - 19-Jun-19 |
| Buy* | 3,660 | 108.45 | 15:39:31 - 19-Jun-19 | |
| Sell* | 4,000 | 108.379 | Automatic Execution | 15:39:28 - 19-Jun-19 |
| Buy* | 750 | 108.40 | Automatic Execution | 15:38:22 - 19-Jun-19 |
| Buy* | 1,883 | 108.35 | Automatic Execution | 15:38:07 - 19-Jun-19 |
| Buy* | 2,500 | 108.35 | Automatic Execution | 15:38:07 - 19-Jun-19 |
| Buy* | 695 | 108.30 | Automatic Execution | 15:38:07 - 19-Jun-19 |
Share Price History for ITV |
|||||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 18th Jun 2019 (Tue) | 107.15 | 108.00 | 106.20 | 107.00 | 7,739,458 |
| 17th Jun 2019 (Mon) | 105.05 | 107.45 | 105.05 | 105.25 | 12,367,937 |
| 14th Jun 2019 (Fri) | 109.60 | 109.90 | 104.70 | 110.00 | 14,942,300 |
| 13th Jun 2019 (Thu) | 111.15 | 111.15 | 109.90 | 110.85 | 9,947,383 |
| 12th Jun 2019 (Wed) | 110.50 | 111.70 | 110.15 | 110.70 | 11,813,295 |
| 11th Jun 2019 (Tue) | 109.55 | 111.00 | 109.10 | 110.00 | 9,190,522 |
| 10th Jun 2019 (Mon) | 109.60 | 110.10 | 108.30 | 108.55 | 5,447,874 |
| 7th Jun 2019 (Fri) | 107.55 | 109.35 | 107.20 | 107.10 | 8,622,116 |
| 6th Jun 2019 (Thu) | 108.35 | 108.70 | 106.65 | 107.55 | 11,999,147 |
| 5th Jun 2019 (Wed) | 107.75 | 109.40 | 107.50 | 107.80 | 23,324,401 |
| 4th Jun 2019 (Tue) | 105.10 | 109.90 | 105.10 | 105.15 | 11,744,829 |
| 3rd Jun 2019 (Mon) | 106.25 | 106.90 | 103.10 | 107.25 | 15,233,461 |
| 31st May 2019 (Fri) | 106.80 | 107.30 | 105.50 | 107.90 | 13,780,910 |
| 30th May 2019 (Thu) | 106.95 | 109.05 | 106.65 | 106.00 | 10,273,126 |
| 29th May 2019 (Wed) | 107.60 | 109.70 | 105.65 | 108.10 | 15,219,449 |
| 28th May 2019 (Tue) | 108.35 | 110.25 | 107.50 | 108.05 | 16,498,831 |
| 27th May 2019 (Mon) | 0.00 | 0.00 | 0.00 | 108.05 | 0 |
| 24th May 2019 (Fri) | 110.10 | 112.00 | 108.05 | 109.40 | 11,960,336 |
| 23rd May 2019 (Thu) | 109.10 | 110.10 | 107.20 | 110.10 | 26,558,181 |
| 22nd May 2019 (Wed) | 112.05 | 112.60 | 109.65 | 111.70 | 11,302,903 |
| 21st May 2019 (Tue) | 112.70 | 113.60 | 111.00 | 0.00 | 10,504,715 |
| 20th May 2019 (Mon) | 114.15 | 114.15 | 112.25 | 114.00 | 9,711,621 |
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....
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....
