Itv Plc. (OP: ITVPY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| May 04, 2010 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | -0.30(-3.00%) |
| 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.
