ITV Plc Stock Price History, ITVPY Historical Prices

Add to My Stocks
$22.73 $0.03 (0.13%) ITVPY stock closing price Sep 22, 2017 (Closing)

We provide 10 years stock price history for free. You can download ITV Plc stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with ITV Plc price to earnings ratio data. The ITV Plc stock price history chart shows that the stock price was at a high of 43.77 on 31 Jul, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2222.4822.7322.4822.731605N/AN/A
2017-09-2122.4622.7322.3522.706062N/AN/A
2017-09-2022.0722.1021.8221.829182N/AN/A
2017-09-1921.3021.5121.2821.493751N/AN/A
2017-09-1821.6621.6621.2421.412563N/AN/A
2017-09-1521.6321.6821.4821.503066N/AN/A
2017-09-1320.9121.1320.8920.986961N/AN/A
2017-09-0821.1221.4521.1221.404571N/AN/A
2017-09-0520.4620.4620.2520.292996N/AN/A
2017-09-0120.3020.5420.2820.542822N/AN/A
2017-08-3120.3520.5620.2820.5613631N/AN/A
2017-08-2820.9620.9620.8120.882403N/AN/A
2017-08-2520.7820.8220.7820.82745N/AN/A
2017-08-2420.8020.8320.7220.804140N/AN/A
2017-08-2320.8220.8820.7920.883696N/AN/A
2017-08-2221.3221.3221.1821.298239N/AN/A
2017-08-2121.5921.8021.4921.762713N/AN/A
2017-08-1821.5621.5821.4621.461042N/AN/A
2017-08-1521.8422.1921.6521.9110627N/AN/A
2017-08-1421.9622.0421.9021.9110289N/AN/A
2017-08-1122.1822.3621.9721.971342N/AN/A
2017-08-1022.0022.2321.9321.942723N/AN/A
2017-08-0922.3422.3422.1822.283136N/AN/A
2017-08-0722.7622.7622.6822.732214N/AN/A
2017-08-0323.0723.2423.0723.101062N/AN/A
2017-08-0223.5623.6823.2423.292337N/AN/A
2017-07-2822.8622.8622.7522.783083N/AN/A
2017-07-2623.3123.6123.3123.603491N/AN/A
2017-07-2522.9322.9822.8922.892129N/AN/A
2017-07-1422.8722.9922.8322.996090N/AN/A
2017-07-1322.9623.0022.8222.922950N/AN/A
2017-07-1222.8822.9222.8022.863961N/AN/A
2017-07-1122.6822.7322.5622.666663N/AN/A
2017-07-1022.8323.0222.8322.852224N/AN/A
2017-07-0623.5323.8623.4623.465081N/AN/A
2017-07-0523.4523.7523.4523.751327N/AN/A
2017-07-0323.3823.6223.2223.601763N/AN/A
2017-06-3023.5523.6123.5523.592538N/AN/A
2017-06-2923.7123.8423.6923.691046N/AN/A
2017-06-2823.5224.0123.5123.9811206N/AN/A
2017-06-2723.0623.4422.9923.0220312N/AN/A
2017-06-2623.3023.3022.8223.065178N/AN/A
2017-06-2323.0123.2222.9923.158608N/AN/A
2017-06-2222.4022.5222.3822.481888N/AN/A
2017-06-2122.5422.8722.4922.697875N/AN/A
2017-06-2022.3522.3522.1622.207467N/AN/A
2017-06-1922.6022.8822.6022.734105N/AN/A
2017-06-1622.7922.9822.7922.835951N/AN/A
2017-06-1522.6822.9622.6322.806513N/AN/A
2017-06-1423.5023.6523.4723.473253N/AN/A
2017-06-1323.5523.9723.5523.689597N/AN/A
2017-06-1223.1823.4123.0523.218067N/AN/A
2017-06-0923.2823.4923.2823.292492N/AN/A
2017-06-0824.1524.1624.1524.151672N/AN/A
2017-06-0723.7224.0923.7223.742195N/AN/A
2017-06-0623.5523.5823.5523.58968N/AN/A
2017-06-0524.2424.3724.2424.289010N/AN/A
2017-06-0224.5524.7124.5224.717965N/AN/A
2017-06-0124.8225.0424.6224.7751153N/AN/A
2017-05-3125.1025.1625.1025.16702N/AN/A
2017-05-3025.5525.5925.5325.591510N/AN/A
2017-05-290.000.000.0025.670N/AN/A
2017-05-260.000.000.0025.67253N/AN/A
2017-05-2525.7325.7625.6425.672432N/AN/A
2017-05-2425.7225.8225.7225.822088N/AN/A
2017-05-2325.7825.7825.6525.652459N/AN/A
2017-05-2225.7925.8025.7925.791046N/AN/A
2017-05-1925.4725.6725.4425.523089N/AN/A
2017-05-1824.8024.9124.8024.831496N/AN/A
2017-05-1724.8624.9224.6424.653983N/AN/A
2017-05-1624.8224.9124.7824.795747N/AN/A
2017-05-1524.7024.8124.7024.711725N/AN/A
2017-05-1224.6224.7624.6124.751952N/AN/A
2017-05-1124.4824.4824.2524.333628N/AN/A
2017-05-1025.2825.4125.2825.385599N/AN/A
2017-05-0925.8825.8825.8325.831625N/AN/A
2017-05-0826.1326.1325.8325.925234N/AN/A
2017-05-0526.3326.3326.1626.205645N/AN/A
2017-05-0426.7626.7726.6726.721858N/AN/A
2017-05-0326.9026.9026.7626.778123N/AN/A
2017-05-0227.1527.7127.1527.71622N/AN/A
2017-05-0127.1527.1626.9926.991062N/AN/A
2017-04-2827.2127.2127.1627.16578N/AN/A
2017-04-2727.6727.6727.1827.221354N/AN/A
2017-04-2627.7527.7626.7926.854183N/AN/A
2017-04-2527.9528.1727.9128.112615N/AN/A
2017-04-2428.0428.0527.8728.051793N/AN/A
2017-04-2127.7827.7827.5927.682293N/AN/A
2017-04-2027.7127.9027.7127.904819N/AN/A
Get more Data

ITV Plc Stock Chart

View ITVPY PE ratio, PS ratio stocks charts and compare with peers.
ITVPY Chart
Note: Compare ITV Plc stock price history with the index and industry peers.

ITV Plc Historical Prices: Past 5 years

Max Stock Price 43.77 Jul 31,2015
Min Stock Price 19.81 Aug 29,2017
Avg Stock Price 31.02

ITVPY Industry Peers

ITV Plc historical quotes helps an investor analyze a company's history and do ITV Plc stock analysis . The price movement is easily depicted in the ITV Plc stock price history chart. The daily volume changes indicate the investor interest in the stock.   ITVPY saw a high of 22.73, and a low of 22.48 on last trading day. .