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%) |
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.
