Itv Plc. (OP: ITVPY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2011 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | +0.40(+3.33%) |
| Apr 27, 2011 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) |
| Apr 26, 2011 | 12.00 | 12.07 | 12.00 | 12.00 | 720 | +0.00(+0.00%) |
| Apr 21, 2011 | 12.00 | 12.00 | 12.00 | 0 | +0.08(+0.67%) | |
| Apr 19, 2011 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | -0.48(-3.87%) |
| Apr 11, 2011 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | +0.25(+2.06%) |
| Apr 07, 2011 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | -0.35(-2.80%) |
| Apr 06, 2011 | 12.50 | 12.50 | 12.50 | 12.50 | 300 | -0.10(-0.79%) |
| Apr 05, 2011 | 12.60 | 12.60 | 12.60 | 12.60 | 220 | +0.00(+0.00%) |
| Apr 04, 2011 | 12.60 | 12.60 | 12.60 | 12.60 | 2,250 | +0.20(+1.61%) |
| Apr 01, 2011 | 12.40 | 12.40 | 12.40 | 12.40 | 1,020 | +0.40(+3.33%) |
| Mar 31, 2011 | 12.00 | 12.00 | 12.00 | 12.00 | 440 | -0.70(-5.51%) |
| Mar 30, 2011 | 12.70 | 12.70 | 12.70 | 12.70 | 150 | +0.05(+0.40%) |
| Mar 29, 2011 | 12.70 | 12.70 | 12.65 | 12.65 | 2,290 | +0.05(+0.40%) |
| Mar 28, 2011 | 12.70 | 12.70 | 12.60 | 12.60 | 915 | -0.15(-1.18%) |
| Mar 25, 2011 | 12.75 | 12.75 | 12.75 | 12.75 | 100 | -0.15(-1.16%) |
| Mar 23, 2011 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | -0.95(-6.86%) |
| Mar 21, 2011 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | +0.55(+4.14%) |
| Mar 17, 2011 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | -0.20(-1.48%) |
| Mar 15, 2011 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | -0.20(-1.46%) |
| Mar 11, 2011 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | -1.00(-6.80%) |
| Mar 09, 2011 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | +0.40(+2.80%) |
| Mar 08, 2011 | 14.30 | 14.30 | 14.30 | 14.30 | 155 | -0.40(-2.72%) |
| Mar 07, 2011 | 14.70 | 14.70 | 14.70 | 14.70 | 110 | +0.30(+2.08%) |
| Mar 03, 2011 | 14.40 | 14.40 | 14.40 | 14.40 | 1,750 | +0.38(+2.71%) |
| Feb 28, 2011 | 14.02 | 14.02 | 14.02 | 0 | +0.87(+6.62%) | |
| Feb 24, 2011 | 13.15 | 13.15 | 13.15 | 0 | -0.05(-0.38%) | |
| Feb 23, 2011 | 13.20 | 13.20 | 13.20 | 13.20 | 1,285 | +0.15(+1.15%) |
| Feb 22, 2011 | 13.40 | 13.40 | 13.05 | 13.05 | 1,225 | -0.70(-5.09%) |
| Feb 18, 2011 | 13.75 | 13.75 | 13.75 | 13.75 | 275 | +0.30(+2.23%) |
| Feb 16, 2011 | 13.45 | 13.45 | 13.45 | 0 | -0.25(-1.82%) | |
| Feb 15, 2011 | 13.50 | 13.70 | 13.50 | 13.70 | 565 | -0.12(-0.87%) |
| Feb 14, 2011 | 13.82 | 13.82 | 13.82 | 13.82 | 170 | +0.72(+5.50%) |
| Feb 08, 2011 | 13.10 | 13.10 | 13.10 | 0 | +0.10(+0.77%) | |
| Feb 04, 2011 | 13.00 | 13.00 | 13.00 | 0 | +0.20(+1.56%) | |
| Feb 03, 2011 | 12.25 | 12.80 | 12.25 | 12.80 | 445 | +0.50(+4.07%) |
| Feb 02, 2011 | 12.30 | 12.30 | 12.30 | 12.30 | 185 | +0.10(+0.82%) |
| Feb 01, 2011 | 12.20 | 12.20 | 12.20 | 12.20 | 755 | +0.45(+3.83%) |
| Jan 25, 2011 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | -0.19(-1.59%) |
| Jan 14, 2011 | 11.94 | 11.94 | 11.94 | 0 | +0.48(+4.19%) | |
| Jan 13, 2011 | 11.46 | 11.46 | 11.46 | 11.46 | 340 | +0.16(+1.42%) |
| Jan 12, 2011 | 11.30 | 11.30 | 11.30 | 11.30 | 4,260 | +0.45(+4.15%) |
| Jan 11, 2011 | 10.85 | 10.85 | 10.85 | 10.85 | 450 | +0.00(+0.00%) |
| Jan 10, 2011 | 10.85 | 10.85 | 10.85 | 10.85 | 100 | -1.00(-8.44%) |
| Jan 06, 2011 | 11.85 | 11.85 | 11.85 | 0 | +0.40(+3.49%) | |
| Jan 05, 2011 | 11.40 | 11.45 | 11.45 | 11.45 | 160 | +0.25(+2.23%) |
| Jan 04, 2011 | 11.20 | 11.20 | 11.20 | 11.20 | 245 | +0.55(+5.16%) |
| Jan 03, 2011 | 10.65 | 10.65 | 10.65 | 10.65 | 295 | -0.10(-0.93%) |
| Dec 31, 2010 | 10.75 | 10.75 | 10.75 | 10.75 | 140 | -0.05(-0.46%) |
| Dec 30, 2010 | 10.80 | 10.80 | 10.80 | 10.80 | 435 | +0.05(+0.47%) |
| Dec 29, 2010 | 10.75 | 10.75 | 10.75 | 10.75 | 1,530 | +0.00(+0.00%) |
| Dec 28, 2010 | 10.75 | 10.75 | 10.75 | 10.75 | 110 | +0.00(+0.00%) |
| Dec 27, 2010 | 10.75 | 10.75 | 10.75 | 10.75 | 160 | -0.10(-0.92%) |
| Dec 23, 2010 | 10.90 | 10.90 | 10.85 | 10.85 | 580 | +0.10(+0.93%) |
| Dec 20, 2010 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) | |
| Dec 16, 2010 | 10.75 | 10.75 | 10.75 | 0 | -0.10(-0.92%) | |
| Dec 15, 2010 | 10.85 | 10.85 | 10.85 | 10.85 | 355 | -0.35(-3.12%) |
| Dec 14, 2010 | 11.20 | 11.20 | 11.20 | 11.20 | 140 | -0.05(-0.44%) |
| Dec 13, 2010 | 11.25 | 11.25 | 11.25 | 11.25 | 150 | +0.40(+3.69%) |
| Dec 07, 2010 | 10.85 | 10.85 | 10.85 | 900 | +0.85(+8.50%) | |
| Dec 06, 2010 | 10.00 | 10.00 | 10.00 | 10.00 | 455 | -0.65(-6.10%) |
| Dec 03, 2010 | 10.65 | 10.65 | 10.65 | 10.65 | 2,260 | -0.07(-0.65%) |
| Dec 02, 2010 | 10.72 | 10.72 | 10.72 | 10.72 | 170 | +0.62(+6.14%) |
| Nov 30, 2010 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | -0.40(-3.81%) |
| Nov 24, 2010 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
| Nov 23, 2010 | 10.50 | 10.50 | 10.50 | 10.50 | 225 | -0.15(-1.41%) |
| Nov 22, 2010 | 10.65 | 10.65 | 10.65 | 10.65 | 7,218 | -0.10(-0.93%) |
| Nov 19, 2010 | 10.75 | 10.75 | 10.75 | 10.75 | 895 | +0.00(+0.00%) |
| Nov 18, 2010 | 10.75 | 10.75 | 10.75 | 10.75 | 115 | -0.35(-3.15%) |
| Nov 15, 2010 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | +0.10(+0.91%) |
| Nov 09, 2010 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | -0.25(-2.22%) |
| Nov 08, 2010 | 11.22 | 11.25 | 11.22 | 11.25 | 505 | +0.65(+6.13%) |
| Nov 02, 2010 | 10.60 | 10.60 | 10.60 | 0 | -0.15(-1.40%) | |
| Oct 29, 2010 | 10.75 | 10.75 | 10.75 | 0 | +0.45(+4.37%) | |
| Oct 27, 2010 | 10.30 | 10.30 | 10.30 | 0 | -0.30(-2.83%) | |
| Oct 25, 2010 | 10.60 | 10.60 | 10.60 | 10.60 | 225 | +0.34(+3.31%) |
| Oct 21, 2010 | 10.26 | 10.26 | 10.26 | 0 | +0.66(+6.88%) | |
| Oct 14, 2010 | 9.600 | 9.600 | 9.600 | 0 | -0.30(-3.03%) | |
| Oct 11, 2010 | 9.900 | 9.900 | 9.900 | 0 | +0.10(+1.02%) | |
| Oct 08, 2010 | 10.40 | 10.50 | 9.800 | 9.800 | 7,436 | +0.55(+5.95%) |
| Oct 06, 2010 | 9.250 | 9.250 | 9.250 | 0 | +0.00(+0.00%) | |
| Oct 04, 2010 | 9.250 | 9.250 | 9.250 | 0 | +0.25(+2.78%) | |
| Oct 01, 2010 | 9.000 | 9.000 | 9.000 | 9.000 | 315 | +0.00(+0.00%) |
| Sep 28, 2010 | 9.000 | 9.000 | 9.000 | 0 | +0.45(+5.26%) | |
| Sep 23, 2010 | 8.550 | 8.550 | 8.550 | 1,100 | -0.35(-3.93%) | |
| Sep 21, 2010 | 8.900 | 8.900 | 8.900 | 0 | +0.20(+2.30%) | |
| Sep 20, 2010 | 8.750 | 8.750 | 8.700 | 8.700 | 515 | +0.00(+0.00%) |
| Sep 17, 2010 | 8.700 | 8.700 | 8.700 | 8.700 | 150 | +0.00(+0.00%) |
| Sep 15, 2010 | 8.700 | 8.700 | 8.700 | 8.700 | 375 | +0.15(+1.75%) |
| Sep 14, 2010 | 8.550 | 8.550 | 8.550 | 8.550 | 235 | -0.20(-2.29%) |
| Sep 13, 2010 | 8.900 | 8.900 | 8.750 | 8.750 | 380 | +0.00(+0.00%) |
| Sep 10, 2010 | 8.750 | 8.750 | 8.750 | 8.750 | 39,490 | +0.15(+1.74%) |
| Sep 09, 2010 | 8.600 | 8.600 | 8.600 | 8.600 | 215 | -0.25(-2.82%) |
| Sep 01, 2010 | 8.850 | 8.850 | 8.850 | 0 | +0.40(+4.73%) | |
| Aug 26, 2010 | 8.450 | 8.450 | 8.450 | 0 | -0.10(-1.17%) | |
| Aug 25, 2010 | 8.550 | 8.550 | 8.550 | 8.550 | 195 | +0.05(+0.59%) |
| Aug 24, 2010 | 8.500 | 8.500 | 8.500 | 8.500 | 130 | -0.15(-1.73%) |
| Aug 23, 2010 | 8.650 | 8.650 | 8.650 | 8.650 | 245 | +0.40(+4.85%) |
| Aug 20, 2010 | 8.250 | 8.250 | 8.250 | 8.250 | 105,885 | -0.25(-2.94%) |
| Aug 19, 2010 | 8.400 | 8.500 | 8.400 | 8.500 | 200 | +0.60(+7.59%) |
| Aug 18, 2010 | 7.900 | 7.900 | 7.900 | 7.900 | 145 | +0.30(+3.95%) |
| Aug 17, 2010 | 7.600 | 7.600 | 7.600 | 7.600 | 100 | +0.00(+0.00%) |
| Aug 16, 2010 | 7.600 | 7.600 | 7.600 | 7.600 | 185 | +0.15(+2.01%) |
| Aug 13, 2010 | 7.450 | 7.450 | 7.450 | 7.450 | 165 | +0.00(+0.00%) |
| Aug 12, 2010 | 7.450 | 7.450 | 7.450 | 7.450 | 105 | -0.90(-10.78%) |
| Aug 09, 2010 | 8.350 | 8.350 | 8.350 | 0 | +0.35(+4.37%) | |
| Aug 04, 2010 | 8.000 | 8.000 | 8.000 | 0 | -0.50(-5.88%) | |
| Jul 29, 2010 | 8.500 | 8.500 | 8.500 | 0 | +0.25(+3.03%) | |
| Jul 27, 2010 | 8.250 | 8.250 | 8.250 | 0 | -0.40(-4.62%) | |
| Jul 23, 2010 | 8.650 | 8.650 | 8.650 | 0 | +1.10(+14.57%) | |
| Jul 19, 2010 | 7.550 | 7.550 | 7.550 | 0 | +0.00(+0.00%) | |
| Jul 16, 2010 | 7.550 | 7.550 | 7.550 | 7.550 | 105 | -0.25(-3.21%) |
| Jul 15, 2010 | 7.800 | 7.800 | 7.800 | 7.800 | 160 | +0.10(+1.30%) |
| Jul 14, 2010 | 7.700 | 7.700 | 7.700 | 7.700 | 405 | +0.05(+0.65%) |
| Jul 09, 2010 | 7.650 | 7.650 | 7.650 | 7.650 | 3,500 | +0.40(+5.52%) |
| Jul 06, 2010 | 7.250 | 7.250 | 7.250 | 0 | +0.00(+0.00%) | |
| Jul 02, 2010 | 7.250 | 7.250 | 7.250 | 7.250 | 1,205 | +0.05(+0.69%) |
| Jul 01, 2010 | 7.200 | 7.200 | 7.200 | 7.200 | 275 | -0.15(-2.04%) |
| Jun 29, 2010 | 7.350 | 7.350 | 7.350 | 0 | -0.65(-8.13%) | |
| Jun 24, 2010 | 8.000 | 8.000 | 8.000 | 0 | -0.65(-7.51%) | |
| Jun 23, 2010 | 8.350 | 8.650 | 8.350 | 8.650 | 1,270 | +0.15(+1.76%) |
| Jun 15, 2010 | 8.500 | 8.500 | 8.500 | 0 | +0.60(+7.59%) | |
| Jun 11, 2010 | 7.900 | 7.900 | 7.900 | 0 | -0.10(-1.25%) | |
| Jun 10, 2010 | 8.000 | 8.000 | 8.000 | 8.000 | 260 | +0.60(+8.11%) |
| Jun 07, 2010 | 7.400 | 7.400 | 7.400 | 7.400 | 0 | -0.75(-9.20%) |
| Jun 04, 2010 | 8.150 | 8.150 | 8.150 | 8.150 | 360 | +0.15(+1.88%) |
| Jun 03, 2010 | 8.000 | 8.000 | 8.000 | 8.000 | 255 | +0.25(+3.23%) |
| May 26, 2010 | 7.750 | 7.750 | 7.750 | 0 | -0.25(-3.12%) | |
| May 25, 2010 | 8.000 | 8.000 | 8.000 | 8.000 | 310 | +0.50(+6.67%) |
| May 21, 2010 | 7.500 | 7.500 | 7.500 | 0 | -0.69(-8.42%) | |
| May 19, 2010 | 8.190 | 8.190 | 8.190 | 0 | +0.19(+2.37%) | |
| May 11, 2010 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
| May 07, 2010 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | -1.70(-17.53%) |
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.
