Itv Plc. (OP: ITVPY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 28, 2011 | 11.30 | 11.30 | 11.30 | 0 | +0.36(+3.29%) | |
| Jul 27, 2011 | 10.93 | 10.94 | 10.65 | 10.94 | 3,380 | -0.06(-0.55%) |
| Jul 22, 2011 | 11.00 | 11.00 | 11.00 | 0 | +0.20(+1.85%) | |
| Jul 21, 2011 | 10.80 | 10.80 | 10.80 | 10.80 | 150 | +0.20(+1.89%) |
| Jul 20, 2011 | 10.60 | 10.60 | 10.60 | 10.60 | 150 | +0.80(+8.16%) |
| Jul 18, 2011 | 9.800 | 9.800 | 9.800 | 0 | -1.00(-9.26%) | |
| Jul 14, 2011 | 10.80 | 10.80 | 10.80 | 0 | -0.20(-1.82%) | |
| Jul 13, 2011 | 10.80 | 11.00 | 10.80 | 11.00 | 520 | +0.25(+2.33%) |
| Jul 12, 2011 | 10.75 | 10.75 | 10.75 | 10.75 | 120 | -0.25(-2.27%) |
| Jul 08, 2011 | 11.00 | 11.00 | 11.00 | 0 | -0.55(-4.76%) | |
| Jul 01, 2011 | 11.55 | 11.55 | 11.55 | 0 | +0.31(+2.76%) | |
| Jun 29, 2011 | 11.24 | 11.24 | 11.24 | 0 | +0.74(+7.05%) | |
| Jun 27, 2011 | 10.50 | 10.50 | 10.50 | 1,100 | -0.15(-1.41%) | |
| Jun 24, 2011 | 10.65 | 10.65 | 10.65 | 10.65 | 1,145 | +0.65(+6.50%) |
| Jun 23, 2011 | 10.30 | 10.30 | 10.00 | 10.00 | 1,980 | -0.45(-4.31%) |
| Jun 17, 2011 | 10.45 | 10.45 | 10.45 | 0 | -0.05(-0.48%) | |
| Jun 10, 2011 | 10.50 | 10.50 | 10.50 | 0 | -0.25(-2.33%) | |
| Jun 09, 2011 | 10.25 | 10.75 | 10.25 | 10.75 | 405 | -0.25(-2.27%) |
| Jun 07, 2011 | 11.00 | 11.00 | 11.00 | 0 | -0.05(-0.45%) | |
| May 25, 2011 | 11.05 | 11.05 | 11.05 | 0 | +0.30(+2.79%) | |
| May 24, 2011 | 10.75 | 10.75 | 10.75 | 10.75 | 150 | -0.55(-4.87%) |
| May 20, 2011 | 11.30 | 11.30 | 11.30 | 0 | +0.80(+7.62%) | |
| May 16, 2011 | 10.50 | 10.50 | 10.50 | 0 | -1.40(-11.76%) | |
| May 09, 2011 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | -0.32(-2.62%) |
| May 06, 2011 | 12.22 | 12.22 | 12.22 | 12.22 | 185 | +0.62(+5.34%) |
| May 05, 2011 | 12.55 | 12.55 | 11.60 | 11.60 | 400 | -0.45(-3.73%) |
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.
