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 |
| Feb 09, 2016 | £235.60 | £243.40 | £235.10 | £241.50 | 16 787 624 |
| Feb 08, 2016 | £257.40 | £257.40 | £235.60 | £237.00 | 19 670 745 |
| Feb 05, 2016 | £264.70 | £267.10 | £255.50 | £255.50 | 13 019 350 |
| Feb 04, 2016 | £267.20 | £267.80 | £262.10 | £264.50 | 8 132 193 |
| Feb 03, 2016 | £268.10 | £268.80 | £261.90 | £263.70 | 9 770 896 |
| Feb 02, 2016 | £271.80 | £272.90 | £266.40 | £268.10 | 9 838 440 |
| Feb 01, 2016 | £267.00 | £270.50 | £265.20 | £270.50 | 9 449 065 |
| Jan 29, 2016 | £263.90 | £266.80 | £260.80 | £266.80 | 11 563 182 |
| Jan 28, 2016 | £265.90 | £266.40 | £258.20 | £259.30 | 9 266 708 |
| Jan 27, 2016 | £261.10 | £266.70 | £257.50 | £266.70 | 9 143 202 |
| Jan 26, 2016 | £260.00 | £260.70 | £257.10 | £260.00 | 8 482 810 |
| Jan 25, 2016 | £264.70 | £265.10 | £261.30 | £262.90 | 5 082 031 |
| Jan 22, 2016 | £260.00 | £262.60 | £257.70 | £262.20 | 11 431 375 |
| Jan 21, 2016 | £250.40 | £254.90 | £250.00 | £253.90 | 13 392 363 |
| Jan 20, 2016 | £258.80 | £259.90 | £252.30 | £254.20 | 8 395 422 |
| Jan 19, 2016 | £262.30 | £265.10 | £259.90 | £262.80 | 14 655 112 |
| Jan 18, 2016 | £259.70 | £262.10 | £257.10 | £257.50 | 11 577 401 |
| Jan 15, 2016 | £259.80 | £262.00 | £255.40 | £259.40 | 33 425 877 |
| Jan 14, 2016 | £264.90 | £265.20 | £255.90 | £259.80 | 19 130 990 |
| Jan 13, 2016 | £271.00 | £272.20 | £267.00 | £268.10 | 7 731 084 |
| Jan 12, 2016 | £266.10 | £273.30 | £265.40 | £269.20 | 8 788 139 |
| Jan 11, 2016 | £265.30 | £268.80 | £264.00 | £266.10 | 7 156 435 |
| Jan 08, 2016 | £268.80 | £273.40 | £266.50 | £266.50 | 12 627 674 |
| Jan 07, 2016 | £263.50 | £268.00 | £261.80 | £268.00 | 14 286 691 |
| Jan 06, 2016 | £270.00 | £270.60 | £265.80 | £268.80 | 7 900 448 |
