XLON:ITV
ITV Stock Price (Quote)
£72.90
+0 (+0%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £68.50 | £74.50 | Thursday, 9th May 2024 ITV.L stock ended at £72.90. During the day the stock fluctuated 0% from a day low at £72.90 to a day high of £72.90. |
| 90 days | £55.49 | £76.35 | |
| 52 weeks | £55.49 | £76.90 |
| Date | Open | High | Low | Close | Volume |
| Mar 15, 2016 | £238.20 | £242.30 | £238.00 | £241.70 | 19 282 457 |
| Mar 14, 2016 | £237.00 | £239.60 | £236.60 | £239.20 | 11 464 002 |
| Mar 11, 2016 | £232.10 | £234.90 | £230.90 | £234.40 | 12 959 537 |
| Mar 10, 2016 | £231.90 | £237.90 | £229.30 | £229.40 | 26 644 375 |
| Mar 09, 2016 | £231.20 | £234.40 | £228.10 | £232.00 | 13 568 421 |
| Mar 08, 2016 | £232.00 | £232.20 | £229.20 | £230.00 | 13 067 284 |
| Mar 07, 2016 | £229.40 | £236.80 | £229.20 | £233.90 | 19 380 727 |
| Mar 04, 2016 | £233.70 | £234.20 | £227.30 | £230.70 | 26 595 866 |
| Mar 03, 2016 | £241.00 | £241.00 | £231.60 | £232.60 | 27 354 159 |
| Mar 02, 2016 | £249.90 | £251.70 | £235.40 | £240.90 | 36 587 585 |
| Mar 01, 2016 | £246.70 | £255.30 | £246.50 | £249.60 | 15 947 953 |
| Feb 29, 2016 | £248.00 | £250.70 | £246.20 | £248.60 | 14 327 652 |
| Feb 26, 2016 | £251.80 | £255.30 | £250.00 | £252.00 | 10 632 378 |
| Feb 25, 2016 | £250.10 | £253.10 | £249.20 | £252.50 | 11 035 726 |
| Feb 24, 2016 | £248.20 | £253.40 | £246.60 | £247.50 | 16 047 043 |
| Feb 23, 2016 | £250.70 | £252.10 | £248.60 | £249.10 | 8 696 154 |
| Feb 22, 2016 | £255.20 | £256.80 | £252.20 | £252.60 | 6 956 135 |
| Feb 19, 2016 | £249.20 | £253.90 | £249.10 | £252.20 | 10 118 046 |
| Feb 18, 2016 | £253.40 | £254.30 | £248.50 | £249.60 | 8 318 944 |
| Feb 17, 2016 | £245.70 | £252.60 | £245.70 | £252.00 | 9 836 245 |
| Feb 16, 2016 | £244.70 | £245.10 | £240.90 | £244.90 | 10 003 418 |
| Feb 15, 2016 | £245.00 | £246.20 | £243.10 | £243.50 | 5 067 259 |
| Feb 12, 2016 | £240.40 | £241.70 | £237.70 | £241.10 | 11 032 547 |
| Feb 11, 2016 | £241.00 | £242.50 | £234.90 | £238.00 | 13 983 936 |
| Feb 10, 2016 | £244.30 | £246.70 | £239.70 | £242.30 | 12 164 051 |
