Itv Plc. (OP: ITVPY )
9.840
-0.130
(-1.30%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 11, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2012 | 13.40 | 13.40 | 13.20 | 13.20 | 315 | +0.70(+5.60%) |
| Feb 24, 2012 | 12.50 | 12.50 | 12.50 | 0 | +0.50(+4.17%) | |
| Feb 23, 2012 | 12.00 | 12.00 | 12.00 | 12.00 | 105 | -0.05(-0.41%) |
| Feb 22, 2012 | 12.05 | 12.05 | 12.05 | 12.05 | 105 | -0.35(-2.82%) |
| Feb 21, 2012 | 12.40 | 12.40 | 12.40 | 12.40 | 345 | +0.40(+3.33%) |
| Feb 14, 2012 | 12.00 | 12.00 | 12.00 | 0 | -0.30(-2.44%) | |
| Feb 13, 2012 | 12.45 | 12.45 | 12.30 | 12.30 | 315 | +0.20(+1.65%) |
| Feb 09, 2012 | 12.10 | 12.10 | 12.10 | 0 | +0.05(+0.41%) | |
| Feb 08, 2012 | 12.05 | 12.05 | 12.05 | 12.05 | 295 | -0.05(-0.41%) |
| Feb 07, 2012 | 12.00 | 12.10 | 12.00 | 12.10 | 595 | +0.51(+4.40%) |
| Feb 02, 2012 | 11.59 | 11.59 | 11.59 | 0 | +0.09(+0.78%) | |
| Jan 27, 2012 | 11.50 | 11.50 | 11.50 | 0 | +0.08(+0.70%) | |
| Jan 25, 2012 | 11.42 | 11.42 | 11.42 | 0 | -0.13(-1.13%) | |
| Jan 24, 2012 | 11.30 | 11.55 | 11.30 | 11.55 | 1,630 | +0.25(+2.21%) |
| Jan 20, 2012 | 11.30 | 11.30 | 11.30 | 0 | -0.45(-3.83%) | |
| Jan 19, 2012 | 11.75 | 11.75 | 11.75 | 11.75 | 2,500 | +0.70(+6.33%) |
| Jan 18, 2012 | 11.25 | 11.25 | 11.05 | 11.05 | 545 | +0.28(+2.60%) |
| Jan 09, 2012 | 10.77 | 10.77 | 10.77 | 0 | -0.08(-0.74%) | |
| Jan 06, 2012 | 10.85 | 10.85 | 10.85 | 10.85 | 215 | +0.18(+1.69%) |
| Jan 05, 2012 | 10.50 | 10.67 | 10.50 | 10.67 | 1,175 | -0.13(-1.20%) |
| Jan 04, 2012 | 10.80 | 10.80 | 10.80 | 10.80 | 100 | +0.75(+7.46%) |
| Dec 29, 2011 | 10.05 | 10.05 | 10.05 | 0 | +0.20(+2.03%) | |
| Dec 28, 2011 | 9.850 | 9.850 | 9.850 | 9.850 | 215 | +0.06(+0.61%) |
| Dec 27, 2011 | 9.800 | 9.800 | 9.780 | 9.790 | 490 | -0.01(-0.10%) |
| Dec 23, 2011 | 9.800 | 9.800 | 9.800 | 9.800 | 205 | +0.35(+3.70%) |
| Dec 21, 2011 | 9.450 | 9.450 | 9.450 | 9.450 | 175 | -0.30(-3.08%) |
| Dec 20, 2011 | 9.700 | 9.750 | 9.700 | 9.750 | 425 | +0.46(+4.95%) |
| Dec 16, 2011 | 9.290 | 9.290 | 9.290 | 9.290 | 0 | -0.11(-1.17%) |
| Dec 15, 2011 | 9.400 | 9.400 | 9.400 | 9.400 | 1,430 | +0.30(+3.30%) |
| Dec 14, 2011 | 9.100 | 9.100 | 9.100 | 9.100 | 175 | -0.65(-6.67%) |
| Dec 13, 2011 | 9.750 | 9.750 | 9.750 | 9.750 | 1,110 | +0.04(+0.41%) |
| Dec 08, 2011 | 9.710 | 9.710 | 9.710 | 9.710 | 0 | -0.16(-1.62%) |
| Dec 05, 2011 | 9.870 | 9.870 | 9.870 | 0 | +0.02(+0.20%) | |
| Dec 02, 2011 | 9.850 | 9.850 | 9.850 | 9.850 | 270 | +0.12(+1.23%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
