Itv Plc. (OP: ITVPY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 22, 2009 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) | |
| Apr 19, 2009 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
| Apr 17, 2009 | 4.550 | 4.550 | 4.550 | 4.550 | 130 | +2.07(+83.47%) |
| Mar 16, 2009 | 2.480 | 2.480 | 2.480 | 0 | -0.82(-24.85%) | |
| Mar 04, 2009 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.05(+1.54%) |
| Feb 26, 2009 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) | |
| Feb 25, 2009 | 3.250 | 3.250 | 3.250 | 3.250 | 3,170 | -2.00(-38.10%) |
| Feb 10, 2009 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
| Feb 09, 2009 | 5.250 | 5.250 | 5.250 | 5.250 | 200 | +1.10(+26.51%) |
| Feb 02, 2009 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) | |
| Jan 30, 2009 | 4.150 | 4.150 | 4.150 | 4.150 | 260 | -0.35(-7.78%) |
| Jan 28, 2009 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) | |
| Jan 27, 2009 | 4.500 | 4.500 | 4.500 | 4.500 | 410 | -0.10(-2.17%) |
| Jan 16, 2009 | 4.600 | 4.600 | 4.600 | 0 | -1.40(-23.33%) | |
| Jan 14, 2009 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | |
| Jan 13, 2009 | 6.000 | 6.000 | 6.000 | 6.000 | 1,430 | +0.00(+0.00%) |
| Jan 12, 2009 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) |
| Jan 09, 2009 | 6.000 | 6.000 | 6.000 | 6.000 | 330 | -0.30(-4.76%) |
| Jan 08, 2009 | 6.300 | 6.300 | 6.300 | 6.300 | 105 | -0.05(-0.79%) |
| Jan 05, 2009 | 6.350 | 6.350 | 6.350 | 0 | +0.00(+0.00%) | |
| Jan 02, 2009 | 6.350 | 6.350 | 6.350 | 6.350 | 200 | +0.10(+1.60%) |
| Dec 30, 2008 | 6.250 | 6.250 | 6.250 | 0 | +0.00(+0.00%) | |
| Dec 29, 2008 | 6.000 | 6.250 | 6.000 | 6.250 | 1,190 | +0.25(+4.17%) |
| Dec 23, 2008 | 6.000 | 6.000 | 5.750 | 6.000 | 6,120 | -0.01(-0.20%) |
| Dec 22, 2008 | 6.012 | 6.012 | 6.012 | 6.012 | 0 | +0.01(+0.20%) |
| Dec 19, 2008 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | |
| Dec 18, 2008 | 5.990 | 6.000 | 5.990 | 6.000 | 1,290 | +0.15(+2.56%) |
| Dec 17, 2008 | 5.850 | 5.850 | 5.850 | 5.850 | 2,740 | +0.14(+2.37%) |
| Dec 16, 2008 | 5.715 | 5.715 | 5.715 | 5.715 | 160 | -0.04(-0.64%) |
| Dec 15, 2008 | 5.752 | 5.752 | 5.752 | 0 | +0.00(+0.00%) | |
| Dec 12, 2008 | 5.752 | 5.752 | 5.752 | 5.752 | 1,580 | -0.35(-5.71%) |
| Dec 11, 2008 | 6.100 | 6.100 | 6.100 | 0 | +0.00(+0.00%) | |
| Dec 10, 2008 | 6.100 | 6.100 | 6.100 | 6.100 | 2,240 | +0.60(+10.91%) |
| Dec 08, 2008 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
| Dec 05, 2008 | 5.500 | 5.500 | 5.500 | 5.500 | 520 | +0.25(+4.76%) |
| Nov 28, 2008 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
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.
