Itv Plc. (OP: ITVPY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2012 | 13.68 | 13.68 | 13.68 | 0 | +0.68(+5.23%) | |
| Apr 24, 2012 | 13.00 | 13.00 | 13.00 | 0 | -0.35(-2.62%) | |
| Apr 23, 2012 | 13.35 | 13.35 | 13.35 | 13.35 | 180 | -0.17(-1.26%) |
| Apr 20, 2012 | 13.55 | 13.55 | 13.52 | 13.52 | 240 | -0.29(-2.10%) |
| Apr 19, 2012 | 13.81 | 13.81 | 13.81 | 13.81 | 105 | +0.01(+0.07%) |
| Apr 18, 2012 | 13.80 | 13.80 | 13.80 | 13.80 | 185 | +0.70(+5.34%) |
| Apr 16, 2012 | 13.10 | 13.10 | 13.10 | 420 | +0.05(+0.38%) | |
| Apr 13, 2012 | 13.05 | 13.05 | 13.05 | 13.05 | 110 | +0.07(+0.54%) |
| Apr 09, 2012 | 12.98 | 12.98 | 12.98 | 0 | -0.27(-2.04%) | |
| Apr 05, 2012 | 13.25 | 13.25 | 13.25 | 13.25 | 110 | -0.36(-2.65%) |
| Apr 03, 2012 | 13.61 | 13.61 | 13.61 | 0 | -0.26(-1.87%) | |
| 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%) |
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.
