Itv Plc. (OP: ITVPY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
