sharecast

{{ storiesRelated.title }}

ITV (ITVL)

73.00p

16:30 20/12/24

  • 1.81% 1.30p
  • Today's Low & High
  • 70.70 / 76.30
  • Open / Previous Close
  • 71.40 / 73.00
  • 52-week range
  • 12.38% 8.04p
  • Volume
  • 5,683,120
  • Market Cap(million)
  • £2,922.14m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
20-Dec-24 73.00p 71.40p 76.30p 70.70p 5,683,120 n/a
19-Dec-24 71.70p 71.45p 72.45p 71.45p 2,335,592 n/a
18-Dec-24 72.50p 72.15p 73.15p 71.80p 2,314,008 n/a
17-Dec-24 71.80p 70.65p 72.70p 70.65p 3,187,720 n/a
16-Dec-24 73.50p 74.50p 74.70p 73.20p 1,358,871 n/a
13-Dec-24 74.25p 74.70p 74.90p 74.00p 1,131,753 n/a
12-Dec-24 74.10p 73.75p 74.25p 73.70p 1,049,690 n/a
11-Dec-24 73.75p 72.90p 74.00p 72.85p 1,934,507 n/a
10-Dec-24 73.55p 73.75p 73.95p 73.10p 1,302,680 n/a
09-Dec-24 74.35p 73.90p 74.45p 73.55p 1,199,357 n/a
06-Dec-24 73.80p 73.05p 74.00p 73.05p 1,014,251 n/a
05-Dec-24 73.40p 73.20p 73.50p 72.40p 1,621,884 n/a
04-Dec-24 72.70p 72.60p 73.55p 72.22p 2,513,360 n/a
03-Dec-24 72.35p 71.95p 72.95p 71.95p 1,343,204 n/a
02-Dec-24 72.45p 72.50p 72.75p 71.65p 2,283,401 n/a
29-Nov-24 72.35p 72.50p 73.00p 72.07p 1,152,488 n/a
28-Nov-24 72.45p 72.40p 72.55p 71.80p 854,388 n/a
27-Nov-24 71.35p 69.70p 71.50p 69.60p 2,309,577 n/a
26-Nov-24 69.85p 70.85p 71.20p 69.15p 4,357,987 n/a
25-Nov-24 71.95p 70.70p 72.70p 68.85p 13,953,096 n/a
22-Nov-24 65.55p 62.45p 66.03p 62.35p 7,464,554 n/a
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