Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 27, 2012 13.68 13.68 13.68 0 +0.68(+5.23%)
Apr 24, 2012 13.00 13.00 13.00 0 -0.35(-2.62%)
Apr 23, 2012 13.35 13.35 13.35 13.35 180 -0.17(-1.26%)
Apr 20, 2012 13.55 13.55 13.52 13.52 240 -0.29(-2.10%)
Apr 19, 2012 13.81 13.81 13.81 13.81 105 +0.01(+0.07%)
Apr 18, 2012 13.80 13.80 13.80 13.80 185 +0.70(+5.34%)
Apr 16, 2012 13.10 13.10 13.10 420 +0.05(+0.38%)
Apr 13, 2012 13.05 13.05 13.05 13.05 110 +0.07(+0.54%)
Apr 09, 2012 12.98 12.98 12.98 0 -0.27(-2.04%)
Apr 05, 2012 13.25 13.25 13.25 13.25 110 -0.36(-2.65%)
Apr 03, 2012 13.61 13.61 13.61 0 -0.26(-1.87%)
Mar 30, 2012 13.87 13.87 13.87 0 -0.07(-0.50%)
Mar 26, 2012 13.94 13.94 13.94 0 +0.19(+1.38%)
Mar 23, 2012 13.75 13.75 13.75 13.75 150 +0.50(+3.77%)
Mar 21, 2012 13.25 13.25 13.25 0 -0.20(-1.49%)
Mar 20, 2012 13.45 13.45 13.45 13.45 1,670 -0.40(-2.89%)
Mar 19, 2012 13.85 13.85 13.85 13.85 165 -0.08(-0.57%)
Mar 16, 2012 13.93 13.95 13.93 13.93 740 +0.26(+1.90%)
Mar 15, 2012 13.67 13.67 13.67 13.67 180 +0.17(+1.26%)
Mar 14, 2012 13.50 13.50 13.50 13.50 285 +0.25(+1.89%)
Mar 12, 2012 13.25 13.25 13.25 0 +0.25(+1.92%)
Mar 07, 2012 13.00 13.00 13.00 0 -0.30(-2.26%)
Mar 05, 2012 13.30 13.30 13.30 0 -0.30(-2.21%)
Mar 02, 2012 13.64 13.64 13.60 13.60 295 -0.10(-0.73%)
Mar 01, 2012 13.70 13.70 13.70 13.70 900 +0.50(+3.79%)
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%)
Dec 01, 2011 9.730 9.730 9.730 9.730 2,305 -0.17(-1.72%)
Nov 30, 2011 9.900 9.950 9.900 9.900 1,480 +0.40(+4.21%)
Nov 29, 2011 9.500 9.500 9.500 9.500 225 +0.23(+2.48%)
Nov 28, 2011 9.350 9.350 9.270 9.270 370 +0.32(+3.58%)
Nov 23, 2011 8.950 8.950 8.950 1,145 -0.10(-1.10%)
Nov 22, 2011 9.050 9.050 9.050 9.050 625 -0.90(-9.05%)
Nov 18, 2011 9.950 9.950 9.950 0 -0.40(-3.86%)
Nov 16, 2011 10.35 10.35 10.35 0 +0.15(+1.47%)
Nov 15, 2011 10.20 10.20 10.20 10.20 150 +0.25(+2.51%)
Nov 11, 2011 9.950 9.950 9.950 0 +0.25(+2.58%)
Nov 10, 2011 9.700 9.700 9.700 9.700 3,210 -0.20(-2.02%)
Nov 09, 2011 10.00 10.00 9.900 9.900 630 -0.30(-2.94%)
Nov 08, 2011 10.20 10.20 10.20 10.20 1,105 +0.20(+2.00%)
Nov 07, 2011 10.00 10.00 10.00 10.00 385 -0.20(-1.96%)
Nov 03, 2011 10.20 10.20 10.20 0 +0.93(+10.03%)
Nov 01, 2011 9.270 9.270 9.270 0 -0.73(-7.30%)
Oct 31, 2011 10.58 10.58 10.00 10.00 3,756 -0.32(-3.10%)
Oct 28, 2011 10.32 10.32 10.32 10.32 115 +0.36(+3.61%)
Oct 27, 2011 10.30 10.30 9.960 9.960 595 +0.21(+2.15%)
Oct 26, 2011 9.630 9.750 9.500 9.750 790 +0.14(+1.46%)
Oct 25, 2011 9.610 9.610 9.610 9.610 280 +0.11(+1.16%)
Oct 24, 2011 9.500 9.500 9.500 9.500 1,364 +0.10(+1.06%)
Oct 21, 2011 9.400 9.400 9.400 9.400 230 +0.20(+2.17%)
Oct 19, 2011 9.200 9.200 9.200 9.200 0 -0.80(-8.00%)
Oct 14, 2011 10.00 10.00 10.00 0 +0.23(+2.35%)
Oct 13, 2011 9.900 9.900 9.770 9.770 375 +0.27(+2.84%)
Oct 11, 2011 9.500 9.500 9.500 0 +1.00(+11.76%)
Oct 06, 2011 8.500 8.500 8.500 0 +0.25(+3.03%)
Oct 04, 2011 8.250 8.250 8.250 8.250 0 -0.62(-6.99%)
Sep 30, 2011 8.870 8.870 8.870 8.870 0 -0.27(-2.95%)
Sep 28, 2011 9.140 9.140 9.140 9.140 0 -0.51(-5.28%)
Sep 26, 2011 9.650 9.650 9.650 9.650 0 +1.05(+12.21%)
Sep 23, 2011 8.600 8.600 8.600 8.600 380 -0.50(-5.49%)
Sep 21, 2011 9.100 9.100 9.100 0 -0.05(-0.55%)
Sep 20, 2011 9.150 9.150 9.150 9.150 265 +0.25(+2.81%)
Sep 16, 2011 8.900 8.900 8.900 0 -0.50(-5.32%)
Sep 15, 2011 9.400 9.400 9.400 9.400 130 +0.75(+8.67%)
Sep 14, 2011 8.600 8.650 8.600 8.650 370 +0.40(+4.85%)
Sep 13, 2011 8.100 8.250 8.100 8.250 1,005 -0.72(-8.03%)
Sep 02, 2011 8.970 8.970 8.970 8.970 0 -0.34(-3.65%)
Sep 01, 2011 9.310 9.310 9.310 9.310 145 +0.12(+1.31%)
Aug 29, 2011 9.190 9.190 9.190 0 -0.01(-0.11%)
Aug 26, 2011 9.020 9.200 9.020 9.200 265 +0.16(+1.77%)
Aug 24, 2011 9.040 9.040 9.040 9.040 0 +0.14(+1.57%)
Aug 23, 2011 9.000 9.000 8.900 8.900 410 +0.20(+2.30%)
Aug 22, 2011 8.700 8.700 8.700 8.700 175 +0.02(+0.23%)
Aug 19, 2011 8.680 8.680 8.680 8.680 100 -0.82(-8.63%)
Aug 17, 2011 9.500 9.500 9.500 0 -0.05(-0.52%)
Aug 16, 2011 9.000 9.550 9.000 9.550 345 -0.70(-6.83%)
Aug 15, 2011 9.850 10.25 9.850 10.25 2,200 +0.85(+9.04%)
Aug 12, 2011 9.400 9.400 9.400 9.400 230 +0.30(+3.30%)
Aug 11, 2011 9.100 9.100 9.100 9.100 370 -0.15(-1.62%)
Aug 09, 2011 9.250 9.250 9.250 9.250 0 -0.90(-8.87%)
Aug 04, 2011 10.15 10.15 10.15 0 -0.25(-2.40%)
Aug 03, 2011 10.40 10.40 10.40 10.40 190 -0.90(-7.96%)
Jul 28, 2011 11.30 11.30 11.30 0 +0.36(+3.29%)
Jul 27, 2011 10.93 10.94 10.65 10.94 3,380 -0.06(-0.55%)
Jul 22, 2011 11.00 11.00 11.00 0 +0.20(+1.85%)
Jul 21, 2011 10.80 10.80 10.80 10.80 150 +0.20(+1.89%)
Jul 20, 2011 10.60 10.60 10.60 10.60 150 +0.80(+8.16%)
Jul 18, 2011 9.800 9.800 9.800 0 -1.00(-9.26%)
Jul 14, 2011 10.80 10.80 10.80 0 -0.20(-1.82%)
Jul 13, 2011 10.80 11.00 10.80 11.00 520 +0.25(+2.33%)
Jul 12, 2011 10.75 10.75 10.75 10.75 120 -0.25(-2.27%)
Jul 08, 2011 11.00 11.00 11.00 0 -0.55(-4.76%)
Jul 01, 2011 11.55 11.55 11.55 0 +0.31(+2.76%)
Jun 29, 2011 11.24 11.24 11.24 0 +0.74(+7.05%)
Jun 27, 2011 10.50 10.50 10.50 1,100 -0.15(-1.41%)
Jun 24, 2011 10.65 10.65 10.65 10.65 1,145 +0.65(+6.50%)
Jun 23, 2011 10.30 10.30 10.00 10.00 1,980 -0.45(-4.31%)
Jun 17, 2011 10.45 10.45 10.45 0 -0.05(-0.48%)
Jun 10, 2011 10.50 10.50 10.50 0 -0.25(-2.33%)
Jun 09, 2011 10.25 10.75 10.25 10.75 405 -0.25(-2.27%)
Jun 07, 2011 11.00 11.00 11.00 0 -0.05(-0.45%)
May 25, 2011 11.05 11.05 11.05 0 +0.30(+2.79%)
May 24, 2011 10.75 10.75 10.75 10.75 150 -0.55(-4.87%)
May 20, 2011 11.30 11.30 11.30 0 +0.80(+7.62%)
May 16, 2011 10.50 10.50 10.50 0 -1.40(-11.76%)
May 09, 2011 11.90 11.90 11.90 11.90 0 -0.32(-2.62%)
May 06, 2011 12.22 12.22 12.22 12.22 185 +0.62(+5.34%)
May 05, 2011 12.55 12.55 11.60 11.60 400 -0.45(-3.73%)
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.