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