Itv Plc. (OP: ITVPY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2010 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.10(+1.01%) |
| Apr 14, 2010 | 9.900 | 9.900 | 9.900 | 9.900 | 0 | +0.15(+1.54%) |
| Apr 12, 2010 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.15(+1.56%) |
| Apr 09, 2010 | 9.600 | 9.600 | 9.600 | 9.600 | 110 | +0.30(+3.23%) |
| Apr 07, 2010 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.21(+2.29%) |
| Mar 30, 2010 | 9.092 | 9.092 | 9.092 | 9.092 | 0 | +1.09(+13.65%) |
| Mar 19, 2010 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.35(+4.58%) |
| Mar 12, 2010 | 7.650 | 7.650 | 7.650 | 7.650 | 0 | -0.15(-1.92%) |
| Feb 17, 2010 | 7.800 | 7.800 | 7.800 | 7.800 | 0 | +0.05(+0.65%) |
| Feb 16, 2010 | 7.750 | 7.750 | 7.750 | 7.750 | 150 | -1.25(-13.89%) |
| Jan 28, 2010 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) | |
| Jan 27, 2010 | 9.000 | 9.000 | 9.000 | 9.000 | 375 | +0.10(+1.12%) |
| Jan 26, 2010 | 8.900 | 8.900 | 8.900 | 8.900 | 765 | -0.40(-4.30%) |
| Jan 19, 2010 | 9.300 | 9.300 | 9.300 | 0 | +0.30(+3.33%) | |
| Jan 15, 2010 | 9.000 | 9.000 | 9.000 | 0 | +0.25(+2.86%) | |
| Jan 06, 2010 | 8.750 | 8.750 | 8.750 | 0 | +0.20(+2.34%) | |
| Jan 05, 2010 | 8.550 | 8.550 | 8.550 | 8.550 | 120 | +0.25(+3.01%) |
| Dec 24, 2009 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | -0.15(-1.78%) |
| Dec 23, 2009 | 8.450 | 8.450 | 8.450 | 8.450 | 135 | +0.15(+1.81%) |
| Dec 17, 2009 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.05(+0.61%) |
| Dec 15, 2009 | 8.250 | 8.250 | 8.250 | 0 | +0.00(+0.00%) | |
| Dec 10, 2009 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | -0.45(-5.17%) |
| Dec 02, 2009 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | +0.30(+3.57%) |
| Dec 01, 2009 | 8.400 | 8.400 | 8.400 | 8.400 | 105 | +0.10(+1.20%) |
| Nov 20, 2009 | 8.300 | 8.300 | 8.300 | 0 | -0.30(-3.49%) | |
| Nov 18, 2009 | 8.600 | 8.600 | 8.600 | 930 | +0.10(+1.18%) | |
| Nov 16, 2009 | 8.500 | 8.500 | 8.500 | 0 | +1.75(+25.93%) | |
| Oct 30, 2009 | 6.750 | 6.750 | 6.750 | 6.750 | 0 | -0.85(-11.18%) |
| Oct 23, 2009 | 7.600 | 7.600 | 7.600 | 7.600 | 0 | -0.40(-5.00%) |
| Oct 20, 2009 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | -0.40(-4.76%) |
| Oct 16, 2009 | 8.400 | 8.400 | 8.400 | 0 | +1.90(+29.23%) |
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.
