UK Markets open in 17 mins

ITV plc (ITVPF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.7945-0.0805 (-9.20%)
At close: 01:54PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 2022------
18 Aug 20220.79000.79000.79000.79000.790050,600
17 Aug 20220.88000.88000.88000.88000.8800-
16 Aug 20220.88000.88000.88000.88000.8800-
15 Aug 20220.88000.88000.88000.88000.8800-
12 Aug 20220.88000.88000.88000.88000.8800-
11 Aug 20220.88000.88000.88000.88000.8800100
10 Aug 20220.88000.88000.88000.88000.8800-
09 Aug 20220.88000.88000.88000.88000.8800-
08 Aug 20220.88000.88000.88000.88000.8800-
05 Aug 20220.88000.88000.88000.88000.8800-
04 Aug 20220.88000.88000.88000.88000.880048,000
03 Aug 20220.88000.88000.88000.88000.8800-
02 Aug 20220.88000.88000.88000.88000.8800-
01 Aug 20220.88000.88000.88000.88000.8800-
29 Jul 20220.88000.88000.88000.88000.8800-
28 Jul 20220.88000.88000.88000.88000.8800-
27 Jul 20220.88000.88000.88000.88000.8800-
26 Jul 20220.88000.88000.88000.88000.8800-
25 Jul 20220.88000.88000.88000.88000.8800500
22 Jul 20220.89000.89000.89000.89000.8900500
21 Jul 20220.76000.76000.76000.76000.7600-
20 Jul 20220.76000.76000.76000.76000.7600-
19 Jul 20220.76000.76000.76000.76000.7600-
18 Jul 20220.76000.76000.76000.76000.7600-
15 Jul 20220.76000.76000.76000.76000.7600-
14 Jul 20220.76000.76000.76000.76000.76001,400
13 Jul 20220.76000.76000.76000.76000.7600-
12 Jul 20220.76000.76000.76000.76000.7600-
11 Jul 20220.76000.76000.76000.76000.7600-
08 Jul 20220.76000.76000.76000.76000.7600-
07 Jul 20220.76000.76000.76000.76000.7600-
06 Jul 20220.76000.76000.76000.76000.760043,000
05 Jul 20220.77000.77000.77000.77000.7700-
01 Jul 20220.77000.77000.77000.77000.7700-
30 Jun 20220.77000.77000.77000.77000.770032,100
29 Jun 20220.85000.85000.85000.85000.8500-
28 Jun 20220.85000.85000.85000.85000.850012,800
27 Jun 20220.85000.85000.85000.85000.8500-
24 Jun 20220.85000.85000.85000.85000.8500-
23 Jun 20220.85000.85000.85000.85000.8500-
22 Jun 20220.85000.85000.85000.85000.8500-
21 Jun 20220.85000.85000.85000.85000.8500-
17 Jun 20220.85000.85000.85000.85000.8500-
16 Jun 20220.85000.85000.85000.85000.85003,900
15 Jun 20220.87000.87000.87000.87000.8700-
14 Jun 20220.87000.87000.87000.87000.8700-
13 Jun 20220.87000.87000.87000.87000.8700-
10 Jun 20220.87000.87000.87000.87000.8700-
09 Jun 20220.87000.87000.87000.87000.87001,300
08 Jun 20220.87000.87000.87000.87000.8700-
07 Jun 20220.87000.87000.87000.87000.8700-
06 Jun 20220.87000.87000.87000.87000.8700-
03 Jun 20220.87000.87000.87000.87000.8700-
02 Jun 20220.87000.87000.87000.87000.8700-
01 Jun 20220.87000.87000.87000.87000.8700-
31 May 20220.87000.87000.87000.87000.8700-
27 May 20220.87000.87000.87000.87000.8700-
26 May 20220.87000.87000.87000.87000.8700-
25 May 20220.87000.87000.87000.87000.8700-
24 May 20220.87000.87000.87000.87000.8700-
23 May 20220.87000.87000.87000.87000.8700-
20 May 20220.87000.87000.87000.87000.8700-
19 May 20220.87000.87000.87000.87000.8700-
18 May 20220.87000.87000.87000.87000.8700-
17 May 20220.87000.87000.87000.87000.8700-
16 May 20220.87000.87000.87000.87000.8700300
13 May 20220.87000.87000.87000.87000.8700-
12 May 20220.87000.87000.87000.87000.8700-
11 May 20220.87000.87000.87000.87000.87002,200
10 May 20221.00001.00001.00001.00001.0000-
09 May 20221.00001.00001.00001.00001.0000-
06 May 20221.00001.00001.00001.00001.0000-
05 May 20221.00001.00001.00001.00001.0000-
04 May 20221.00001.00001.00001.00001.0000-
03 May 20221.00001.00001.00001.00001.0000-
02 May 20221.00001.00001.00001.00001.0000-
29 Apr 20221.00001.00001.00001.00001.0000-
28 Apr 20221.00001.00001.00001.00001.0000-
27 Apr 20221.00001.00001.00001.00001.0000-
26 Apr 20221.00001.00001.00001.00001.0000-
25 Apr 20221.00001.00001.00001.00001.0000-
22 Apr 20221.00001.00001.00001.00001.0000-
21 Apr 20221.00001.00001.00001.00001.0000200
20 Apr 20220.99000.99000.99000.99000.9900-
19 Apr 20220.98000.99000.98000.99000.990029,400
18 Apr 20221.11001.11001.11001.11001.1100-
14 Apr 20221.11001.11001.11001.11001.1100-
13 Apr 20221.11001.11001.11001.11001.1100-
12 Apr 20221.11001.11001.11001.11001.1100-
11 Apr 20221.11001.11001.11001.11001.110010,500
08 Apr 20221.11001.11001.11001.11001.1100-
07 Apr 20221.11001.11001.11001.11001.1100-
06 Apr 20221.11001.11001.11001.11001.1100-
05 Apr 20221.11001.11001.11001.11001.1100-
04 Apr 20221.11001.11001.11001.11001.1100-
01 Apr 20221.11001.11001.11001.11001.1100-
31 Mar 20221.11001.11001.11001.11001.1100-
30 Mar 20221.10001.11001.10001.11001.110052,600
29 Mar 20221.03001.03001.03001.03001.0300-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...