sharecast

{{ storiesRelated.title }}

ITV (ITVL)

62.12p

16:30 21/11/24

  • -0.28% -0.18p
  • Today's Low & High
  • 61.90 / 62.70
  • Open / Previous Close
  • 62.70 / 62.12
  • 52-week range
  • 3.54% 2.12p
  • Volume
  • 7,607,269
  • Market Cap(million)
  • £2,486.82m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
21-Nov-24 62.12p 62.70p 62.70p 61.90p 7,607,269 n/a
20-Nov-24 62.30p 62.75p 63.30p 62.20p 3,114,503 n/a
19-Nov-24 63.25p 63.00p 63.30p 62.40p 2,572,346 n/a
18-Nov-24 62.75p 62.75p 63.10p 62.55p 4,059,031 n/a
15-Nov-24 62.75p 63.00p 63.75p 62.55p 2,756,854 n/a
14-Nov-24 62.88p 61.90p 63.05p 61.90p 2,815,303 n/a
13-Nov-24 61.85p 63.00p 63.15p 61.75p 3,796,576 n/a
12-Nov-24 63.13p 63.10p 64.15p 62.90p 4,968,884 n/a
11-Nov-24 63.80p 63.75p 64.80p 63.10p 3,758,904 n/a
08-Nov-24 62.77p 63.00p 63.05p 61.30p 5,555,538 n/a
07-Nov-24 63.75p 70.50p 70.95p 63.65p 7,324,133 n/a
06-Nov-24 72.20p 74.65p 75.05p 71.85p 3,338,526 n/a
05-Nov-24 73.75p 74.60p 75.00p 73.75p 2,011,870 n/a
04-Nov-24 74.95p 74.30p 75.40p 74.20p 2,533,380 n/a
01-Nov-24 74.35p 74.25p 74.70p 73.85p 1,944,168 n/a
31-Oct-24 73.83p 74.90p 75.00p 73.40p 2,184,184 n/a
30-Oct-24 74.30p 73.55p 75.60p 73.55p 3,747,534 n/a
29-Oct-24 73.95p 74.15p 75.85p 73.90p 2,093,804 n/a
28-Oct-24 75.67p 76.00p 76.00p 74.92p 1,840,888 n/a
25-Oct-24 75.20p 74.75p 75.50p 74.05p 2,730,987 n/a
24-Oct-24 75.65p 76.10p 76.40p 75.50p 1,433,957 n/a
23-Oct-24 75.80p 76.60p 76.85p 75.70p 2,448,645 n/a
22-Oct-24 76.20p 76.40p 76.65p 75.35p 2,052,582 n/a
21-Oct-24 76.35p 75.95p 77.90p 75.95p 2,244,882 n/a
18-Oct-24 77.22p 76.48p 77.80p 76.30p 1,152,653 n/a
17-Oct-24 76.60p 77.00p 77.17p 75.75p 1,664,730 n/a