Itv Plc. (OP: ITVPY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	10.79	10.89	10.78	10.89	4,941	+0.20(+1.83%)
Sep 25, 2024	10.71	10.75	10.64	10.69	4,673	-0.07(-0.64%)
Sep 24, 2024	10.74	10.78	10.71	10.76	4,834	-0.02(-0.19%)
Sep 23, 2024	10.79	10.83	10.74	10.78	1,694	+0.05(+0.49%)
Sep 20, 2024	10.67	10.73	10.63	10.73	4,944	-0.07(-0.65%)
Sep 19, 2024	10.85	10.85	10.79	10.80	2,798	-0.02(-0.18%)
Sep 18, 2024	10.62	10.82	10.53	10.82	5,687	+0.24(+2.26%)
Sep 17, 2024	10.76	10.76	10.57	10.58	2,810	-0.08(-0.74%)
Sep 16, 2024	10.60	10.66	10.60	10.66	4,612	+0.23(+2.21%)
Sep 13, 2024	10.49	10.49	10.40	10.43	1,057	+0.08(+0.77%)
Sep 12, 2024	10.31	10.35	10.30	10.35	1,746	+0.02(+0.19%)
Sep 11, 2024	10.21	10.33	10.16	10.33	2,629	+0.03(+0.29%)
Sep 10, 2024	10.25	10.32	10.25	10.30	3,949	+0.04(+0.39%)
Sep 09, 2024	10.32	10.34	10.26	10.26	10,500	+0.02(+0.20%)
Sep 06, 2024	10.29	10.49	10.23	10.24	7,836	-0.37(-3.49%)
Sep 05, 2024	10.55	10.61	10.52	10.61	6,219	+0.32(+3.11%)
Sep 04, 2024	10.26	10.30	10.23	10.29	3,846	+0.05(+0.46%)
Sep 03, 2024	10.26	10.32	10.24	10.24	3,750	-0.20(-1.89%)
Aug 30, 2024	10.45	10.46	10.40	10.44	3,387	-0.08(-0.76%)
Aug 29, 2024	10.48	10.55	10.46	10.52	3,758	+0.04(+0.43%)
Aug 28, 2024	10.65	10.65	10.47	10.47	2,346	-0.28(-2.56%)
Aug 27, 2024	10.74	10.80	10.74	10.75	2,675	+0.07(+0.66%)
Aug 26, 2024	10.68	10.74	10.68	10.68	1,252	-0.01(-0.09%)
Aug 23, 2024	10.71	10.75	10.65	10.69	7,489	+0.16(+1.52%)
Aug 22, 2024	10.50	10.53	10.47	10.53	572	+0.09(+0.84%)
Aug 21, 2024	10.42	10.48	10.39	10.44	15,876	+0.11(+1.05%)
Aug 20, 2024	10.31	10.36	10.29	10.33	2,869	-0.03(-0.33%)
Aug 19, 2024	10.36	10.37	10.31	10.37	2,155	+0.12(+1.15%)
Aug 16, 2024	10.19	10.25	10.19	10.25	3,282	+0.10(+0.94%)
Aug 15, 2024	10.17	10.20	10.15	10.15	2,074	+0.04(+0.45%)
Aug 14, 2024	10.10	10.12	10.07	10.11	1,896	-0.02(-0.17%)
Aug 13, 2024	10.09	10.14	10.08	10.13	2,319	+0.18(+1.78%)
Aug 12, 2024	10.02	10.02	9.950	9.950	2,280	-0.03(-0.30%)
Aug 09, 2024	9.940	9.980	9.870	9.980	2,364	+0.01(+0.05%)
Aug 08, 2024	9.970	9.980	9.910	9.975	3,748	+0.16(+1.68%)
Aug 07, 2024	9.920	9.920	9.803	9.810	8,565	-0.06(-0.61%)
Aug 06, 2024	9.800	9.870	9.800	9.870	1,787	+0.07(+0.71%)
Aug 05, 2024	9.850	9.850	9.800	9.800	2,589	-0.17(-1.73%)
Aug 02, 2024	9.930	10.01	9.930	9.973	1,191	-0.17(-1.65%)
Aug 01, 2024	10.16	10.17	10.13	10.14	3,486	-0.18(-1.75%)
Jul 31, 2024	10.32	10.32	10.27	10.32	9,096	+0.02(+0.19%)
Jul 30, 2024	10.28	10.34	10.28	10.30	1,196	-0.04(-0.39%)
Jul 29, 2024	10.38	10.38	10.33	10.34	6,510	-0.07(-0.72%)
Jul 26, 2024	10.34	10.43	10.34	10.41	5,517	+0.00(+0.03%)
Jul 25, 2024	10.38	10.45	10.33	10.41	2,752	-0.43(-3.95%)
Jul 24, 2024	10.90	10.90	10.83	10.84	13,292	+0.09(+0.81%)
Jul 23, 2024	10.80	10.80	10.74	10.75	3,035	-0.10(-0.90%)
Jul 22, 2024	10.89	10.89	10.83	10.85	3,000	+0.00(+0.02%)
Jul 19, 2024	10.82	10.85	10.79	10.85	4,509	-0.04(-0.37%)
Jul 18, 2024	11.01	11.01	10.89	10.89	6,977	+0.03(+0.31%)
Jul 17, 2024	10.94	10.94	10.81	10.85	11,056	+0.09(+0.87%)
Jul 16, 2024	10.79	10.80	10.72	10.76	4,024	-0.01(-0.09%)
Jul 15, 2024	10.78	10.84	10.74	10.77	3,715	-0.04(-0.35%)
Jul 12, 2024	10.79	10.86	10.79	10.81	6,824	-0.00(-0.02%)
Jul 11, 2024	10.83	11.02	10.81	10.81	9,063	+0.17(+1.56%)
Jul 10, 2024	10.62	10.68	10.60	10.64	3,333	+0.01(+0.13%)
Jul 09, 2024	10.69	10.72	10.62	10.63	9,207	-0.08(-0.79%)
Jul 08, 2024	10.71	10.74	10.71	10.71	3,562	-0.04(-0.33%)
Jul 05, 2024	10.74	10.79	10.70	10.75	9,248	+0.19(+1.78%)
Jul 03, 2024	10.52	10.57	10.52	10.56	6,813	+0.32(+3.17%)
Jul 02, 2024	10.18	10.24	10.18	10.24	4,006	+0.12(+1.16%)