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 128.30on 20-09-2019 at 16:30:00
Change 1.85 1.46%
Buy 128.60
Sell 128.45
Buy / Sell ITV Shares
Sponsored Financial Content
Last Trade: Buy 225,376 at 129.459p
Day's Volume: 30,674,952
Last Close: 126.45p
Open: 126.70p
ISIN: GB0033986497
Day's Range 126.60p - 132.50p
52wk Range: 102.65p - 165.80p
Market Capitalisation: £5,165m
VWAP: 0.00p
Shares in Issue: 4,025m

Recent Trades History ITV (ITV)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*225,376129.459Ordinary
17:45:49 - 20-Sep-19
Buy*114,521129.854Ordinary
17:46:12 - 20-Sep-19
Sell*27,958128.313Ordinary
17:46:59 - 20-Sep-19
Buy*2,585131.086Ordinary
17:43:29 - 20-Sep-19
Buy*275,160129.386Ordinary
17:41:26 - 20-Sep-19
Buy*10,341130.013Ordinary
17:37:24 - 20-Sep-19
Buy*664130.014Ordinary
17:36:32 - 20-Sep-19
Buy*52,380129.12Ordinary
17:08:37 - 20-Sep-19
Buy*2,445130.696Ordinary
17:06:05 - 20-Sep-19
Buy*1,395,791130.58Ordinary
16:58:05 - 20-Sep-19

Share Price History for ITV

Time period:
to
Date Open High Low Close
18th Sep 2019 (Wed)124.70126.05123.40124.85
17th Sep 2019 (Tue)125.50125.70122.15124.10
16th Sep 2019 (Mon)125.05126.00123.15125.45
13th Sep 2019 (Fri)120.65126.60119.45126.325
12th Sep 2019 (Thu)126.10127.55119.35120.075
11th Sep 2019 (Wed)126.00126.40124.60125.825
10th Sep 2019 (Tue)122.50125.75122.30124.95
9th Sep 2019 (Mon)122.15122.65121.30122.50
6th Sep 2019 (Fri)121.75122.85120.55120.875
5th Sep 2019 (Thu)116.95121.20116.95120.625
4th Sep 2019 (Wed)118.45119.25115.90116.50
3rd Sep 2019 (Tue)117.05117.30114.55116.15
2nd Sep 2019 (Mon)116.65118.00115.60116.90
30th Aug 2019 (Fri)117.25117.95115.55116.65
29th Aug 2019 (Thu)114.65117.75114.10115.20
28th Aug 2019 (Wed)113.85115.30111.75115.20
27th Aug 2019 (Tue)115.35115.45111.65113.95
26th Aug 2019 (Mon)00.000.00115.35
23rd Aug 2019 (Fri)116.00121.00116.00114.05
22nd Aug 2019 (Thu)110.35115.15109.80114.05
21st Aug 2019 (Wed)109.00111.30109.00110.475

News about ITV (ITV)

ITV Recovers After Olympics Slump

News - Wednesday, November 14, 2012

Shares in ITV rose to 95.89p on Wednesday morning as the firm announced better-than-expected advertising results. The upturn follows a period of decline following the London Olympics....

FTSE falls to 17 day low: Bernanke to blame

News - Wednesday, February 29, 2012

The top share index in the UK slumped in the midweek session after comments from the Federal Reserve chairman, Ben Bernanke sent sentiment nosediving. By the end of trade, the FTSE 100 was lower by more than 56 points, diving by 1 per cent to finish on 5871, the lowest level seen since 10 February and a marked contrast to its recent climbs....

FTSE 100 Latest
Value7,337.11
Change-19.31


Login to your account

Forgot Password?

Not Registered