Canada markets close in 1 hour 42 minutes

ITV plc (ITVPY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
9.14+0.03 (+0.33%)
As of 02:00PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20249.119.149.119.149.141,706
May 02, 20249.009.119.009.119.113,700
May 01, 20248.858.948.838.928.925,600
Apr 30, 20248.898.918.868.918.914,400
Apr 29, 20249.129.139.089.129.1212,100
Apr 26, 20248.918.938.868.938.9310,200
Apr 25, 20248.778.898.778.858.853,800
Apr 24, 20248.788.868.788.828.824,000
Apr 23, 20248.888.908.878.878.874,800
Apr 22, 20248.828.948.828.898.898,200
Apr 19, 20248.718.718.688.688.685,800
Apr 18, 20248.748.798.738.738.735,800
Apr 17, 20248.638.678.608.678.673,900
Apr 16, 20248.718.748.678.748.7412,000
Apr 15, 20248.868.908.808.858.856,200
Apr 12, 20248.928.928.748.848.843,300
Apr 11, 20248.939.028.939.029.0211,100
Apr 11, 20240.42 Dividend
Apr 10, 20249.229.299.159.298.872,600
Apr 09, 20249.429.449.349.348.923,200
Apr 08, 20249.509.559.379.499.066,000
Apr 05, 20249.429.469.409.469.036,900
Apr 04, 20249.609.609.499.499.069,400
Apr 03, 20249.459.599.459.599.163,800
Apr 02, 20249.299.389.299.388.9657,500
Apr 01, 20249.419.469.399.449.0111,700
Mar 28, 20249.369.489.369.489.053,300
Mar 27, 20249.259.439.259.388.9623,800
Mar 26, 20249.179.439.139.368.94348,700
Mar 25, 20249.029.089.029.078.6615,800
Mar 22, 20248.958.978.908.908.503,900
Mar 21, 20249.009.008.948.998.588,300
Mar 20, 20248.989.138.979.088.6715,500
Mar 19, 20249.039.129.019.098.6814,200
Mar 18, 20249.239.239.179.188.764,200
Mar 15, 20249.049.138.999.048.6316,200
Mar 14, 20249.049.089.039.048.637,900
Mar 13, 20249.059.129.059.088.6710,200
Mar 12, 20249.019.109.019.098.688,800
Mar 11, 20248.869.028.858.988.5710,400
Mar 08, 20248.999.108.999.038.628,800
Mar 07, 20248.628.778.628.768.367,000
Mar 06, 20247.837.837.727.777.427,700
Mar 05, 20247.627.657.597.637.2911,000
Mar 04, 20247.637.747.627.697.3411,800
Mar 01, 20248.038.097.968.067.7029,900
Feb 29, 20247.117.117.057.096.7711,800
Feb 28, 20247.077.097.027.056.7314,800
Feb 27, 20247.167.237.137.196.8613,100
Feb 26, 20247.227.247.187.196.8610,500
Feb 23, 20247.297.387.297.337.0010,600
Feb 22, 20247.347.387.327.387.0519,800
Feb 21, 20247.267.307.257.276.9416,300
Feb 20, 20247.327.327.277.326.9938,200
Feb 16, 20247.297.367.297.337.0011,000
Feb 15, 20247.287.417.287.417.075,700
Feb 14, 20247.397.397.277.316.9845,100
Feb 13, 20247.277.287.207.226.899,900
Feb 12, 20247.447.477.417.417.0735,600
Feb 09, 20247.337.367.317.337.009,400
Feb 08, 20247.437.477.407.437.096,700
Feb 07, 20247.317.357.317.316.9815,000
Feb 06, 20247.417.497.417.497.158,600
Feb 05, 20247.427.427.367.377.049,600
Feb 02, 20247.547.547.457.497.1510,300
Feb 01, 20247.567.607.517.567.228,000
Jan 31, 20247.697.707.617.617.276,600
Jan 30, 20247.617.647.577.647.295,100
Jan 29, 20247.667.697.627.697.346,100
Jan 26, 20247.897.927.877.877.513,300
Jan 25, 20247.837.837.747.757.404,200
Jan 24, 20247.827.847.797.847.495,600
Jan 23, 20247.777.797.747.797.444,900
Jan 22, 20247.727.817.727.777.4241,700
Jan 19, 20247.567.667.567.637.297,200
Jan 18, 20247.677.737.647.737.3830,300
Jan 17, 20247.497.547.487.547.2022,800
Jan 16, 20247.507.557.497.547.2070,700
Jan 12, 20247.657.667.607.657.3015,100
Jan 11, 20247.667.717.617.677.3211,200
Jan 10, 20247.958.007.957.987.6219,000
Jan 09, 20248.118.118.078.097.725,900
Jan 08, 20248.128.218.128.217.8416,700
Jan 05, 20248.058.078.028.067.706,500
Jan 04, 20248.038.048.018.047.6814,200
Jan 03, 20247.927.997.927.997.6310,400
Jan 02, 20247.957.997.937.937.576,600
Dec 29, 20238.118.118.028.097.724,900
Dec 28, 20238.028.078.028.067.706,300
Dec 27, 20238.168.188.148.147.7710,400
Dec 26, 20238.078.168.078.167.794,900
Dec 22, 20238.068.128.038.107.7313,200
Dec 21, 20238.158.168.068.087.7111,800
Dec 20, 20238.188.238.128.127.7518,600
Dec 19, 20238.088.087.988.037.676,200
Dec 18, 20237.927.977.927.947.589,000
Dec 15, 20238.038.057.978.007.6414,600
Dec 14, 20238.048.148.048.127.7516,600
Dec 13, 20237.747.747.627.737.3829,300
Dec 12, 20237.747.807.737.797.4428,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...