ITV Share Price (ITV) - Buy ITV Shares

View your Watch List Add ITV to your Watch List
Time period: Moving average: Compare to:
ITV (ITV) share price history chart
Current Price:
164.80p
on 27-12-2017 at 09:23:08
Change: 0.30p fall 0.18 %
Buy: 164.80p
Sell: 164.70p
ITV (ITV, ITV.L, LON:ITV) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 8,748 at 164.80p Days Range: 164.60 - 166.00p
Day's Volume: 709,785 52wk Range: 146.90 - 219.60p
Last Close: 165.10p Market Capitalisation:* £ 6.60 bn
Open: 165.70p VWAP: 165.22p
ISIN: GB0033986497 Shares in Issue: 4.00 bn
Sector: Media Listed in: UK All Shares, European first 300, UK 100, UK 350

Pound Hits 7 Month High Against the Dollar

News - Thursday, April 27, 2017

The pound hit a seven-month high against the dollar, reaching $1.2917 as an intraday high, as shares fell.

ITV Slumps as FTSE Touches Three Year Low

News - Tuesday, February 09, 2016

The FTSE 100 slipped back towards a three year low point on Monday, with ITV being one of the companies putting in a poor performance.

Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell3468164.80p1804123099908225Automated Trade09:23:08 - 27/12
Sell8748164.80p1804123099908226Automated Trade09:23:08 - 27/12
Sell1399164.70p1804123099907984Automated Trade09:21:24 - 27/12
Buy300164.70p1804123099907162Automated Trade09:16:15 - 27/12
Buy1846164.70p009:14:35 - 27/12
Sell875164.60p1804123099906989Automated Trade09:14:35 - 27/12
Time period : to Frequency :
Date Open High Low Close Volume
26 Dec 2017 (Tue) 164.90 166.61 164.90 165.10 4,765,278
25 Dec 2017 (Mon) 164.90 166.61 164.90 165.10 4,765,278
22 Dec 2017 (Fri) 164.90 166.61 164.90 165.10 4,765,278
21 Dec 2017 (Thu) 164.50 166.11 164.10 165.10 9,484,442
20 Dec 2017 (Wed) 165.30 166.10 163.50 165.00 12,033,778
19 Dec 2017 (Tue) 164.80 166.36 164.20 165.30 14,015,452
18 Dec 2017 (Mon) 165.70 167.10 165.10 165.30 11,062,983
15 Dec 2017 (Fri) 166.70 167.15 164.55 165.70 18,740,511
14 Dec 2017 (Thu) 163.80 166.90 163.10 166.30 16,890,907
13 Dec 2017 (Wed) 164.90 165.82 163.30 164.40 5,885,320
12 Dec 2017 (Tue) 165.90 166.20 162.10 165.60 13,518,230
11 Dec 2017 (Mon) 164.50 165.90 162.70 163.70 7,780,316
8 Dec 2017 (Fri) 159.50 164.90 159.10 158.90 12,741,023
7 Dec 2017 (Thu) 159.30 161.10 158.60 158.90 12,908,108
6 Dec 2017 (Wed) 158.80 160.90 158.70 158.70 7,354,422
5 Dec 2017 (Tue) 161.30 161.90 158.60 158.70 9,370,961
4 Dec 2017 (Mon) 161.00 161.60 158.40 159.00 9,248,860
1 Dec 2017 (Fri) 160.40 160.40 157.90 159.90 12,212,880
30 Nov 2017 (Thu) 159.50 160.90 157.04 158.40 18,450,178
29 Nov 2017 (Wed) 155.60 159.60 154.30 155.00 21,368,268
28 Nov 2017 (Tue) 151.20 155.11 150.40 151.20 11,314,998
27 Nov 2017 (Mon) 150.40 152.80 149.10 151.20 13,668,463


SSL