Other OTC - Delayed Quote USD

ITV plc (ITVPY)

8.93 +0.08 (+0.88%)
At close: April 26 at 3:45 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 8.91 8.93 8.86 8.93 8.93 10,200
Apr 25, 2024 8.77 8.89 8.77 8.85 8.85 3,800
Apr 24, 2024 8.78 8.86 8.78 8.82 8.82 4,000
Apr 23, 2024 8.88 8.90 8.87 8.87 8.87 4,800
Apr 22, 2024 8.82 8.94 8.82 8.89 8.89 8,200
Apr 19, 2024 8.71 8.71 8.68 8.68 8.68 5,800
Apr 18, 2024 8.74 8.79 8.73 8.73 8.73 5,800
Apr 17, 2024 8.63 8.67 8.60 8.67 8.67 3,900
Apr 16, 2024 8.71 8.74 8.67 8.74 8.74 12,000
Apr 15, 2024 8.86 8.90 8.80 8.85 8.85 6,200
Apr 12, 2024 8.92 8.92 8.74 8.84 8.84 3,300
Apr 11, 2024 0.42 Dividend
Apr 11, 2024 8.93 9.02 8.93 9.02 9.02 11,100
Apr 10, 2024 9.22 9.29 9.15 9.29 8.87 2,600
Apr 9, 2024 9.42 9.44 9.34 9.34 8.92 3,200
Apr 8, 2024 9.50 9.55 9.37 9.49 9.06 6,000
Apr 5, 2024 9.42 9.46 9.40 9.46 9.03 6,900
Apr 4, 2024 9.60 9.60 9.49 9.49 9.06 9,400
Apr 3, 2024 9.45 9.59 9.45 9.59 9.16 3,800
Apr 2, 2024 9.29 9.38 9.29 9.38 8.96 57,500
Apr 1, 2024 9.41 9.46 9.39 9.44 9.01 11,700
Mar 28, 2024 9.36 9.48 9.36 9.48 9.05 3,300
Mar 27, 2024 9.25 9.43 9.25 9.38 8.96 23,800
Mar 26, 2024 9.17 9.43 9.13 9.36 8.94 348,700
Mar 25, 2024 9.02 9.08 9.02 9.07 8.66 15,800
Mar 22, 2024 8.95 8.97 8.90 8.90 8.50 3,900
Mar 21, 2024 9.00 9.00 8.94 8.99 8.58 8,300
Mar 20, 2024 8.98 9.13 8.97 9.08 8.67 15,500
Mar 19, 2024 9.03 9.12 9.01 9.09 8.68 14,200
Mar 18, 2024 9.23 9.23 9.17 9.18 8.76 4,200
Mar 15, 2024 9.04 9.13 8.99 9.04 8.63 16,200
Mar 14, 2024 9.04 9.08 9.03 9.04 8.63 7,900
Mar 13, 2024 9.05 9.12 9.05 9.08 8.67 10,200
Mar 12, 2024 9.01 9.10 9.01 9.09 8.68 8,800
Mar 11, 2024 8.86 9.02 8.85 8.98 8.57 10,400
Mar 8, 2024 8.99 9.10 8.99 9.03 8.62 8,800
Mar 7, 2024 8.62 8.77 8.62 8.76 8.36 7,000
Mar 6, 2024 7.83 7.83 7.72 7.77 7.42 7,700
Mar 5, 2024 7.62 7.65 7.59 7.63 7.29 11,000
Mar 4, 2024 7.63 7.74 7.62 7.69 7.34 11,800
Mar 1, 2024 8.03 8.09 7.96 8.06 7.70 29,900
Feb 29, 2024 7.11 7.11 7.05 7.09 6.77 11,800
Feb 28, 2024 7.07 7.09 7.02 7.05 6.73 14,800
Feb 27, 2024 7.16 7.23 7.13 7.19 6.86 13,100
Feb 26, 2024 7.22 7.24 7.18 7.19 6.86 10,500
Feb 23, 2024 7.29 7.38 7.29 7.33 7.00 10,600
Feb 22, 2024 7.34 7.38 7.32 7.38 7.05 19,800
Feb 21, 2024 7.26 7.30 7.25 7.27 6.94 16,300
Feb 20, 2024 7.32 7.32 7.27 7.32 6.99 38,200
Feb 16, 2024 7.29 7.36 7.29 7.33 7.00 11,000
Feb 15, 2024 7.28 7.41 7.28 7.41 7.07 5,700
Feb 14, 2024 7.39 7.39 7.27 7.31 6.98 45,100
Feb 13, 2024 7.27 7.28 7.20 7.22 6.89 9,900
Feb 12, 2024 7.44 7.47 7.41 7.41 7.07 35,600
Feb 9, 2024 7.33 7.36 7.31 7.33 7.00 9,400
Feb 8, 2024 7.43 7.47 7.40 7.43 7.09 6,700
Feb 7, 2024 7.31 7.35 7.31 7.31 6.98 15,000
Feb 6, 2024 7.41 7.49 7.41 7.49 7.15 8,600
Feb 5, 2024 7.42 7.42 7.36 7.37 7.04 9,600
Feb 2, 2024 7.54 7.54 7.45 7.49 7.15 10,300
Feb 1, 2024 7.56 7.60 7.51 7.56 7.22 8,000
Jan 31, 2024 7.69 7.70 7.61 7.61 7.27 6,600
Jan 30, 2024 7.61 7.64 7.57 7.64 7.29 5,100
Jan 29, 2024 7.66 7.69 7.62 7.69 7.34 6,100
Jan 26, 2024 7.89 7.92 7.87 7.87 7.51 3,300
Jan 25, 2024 7.83 7.83 7.74 7.75 7.40 4,200
Jan 24, 2024 7.82 7.84 7.79 7.84 7.49 5,600
Jan 23, 2024 7.77 7.79 7.74 7.79 7.44 4,900
Jan 22, 2024 7.72 7.81 7.72 7.77 7.42 41,700
Jan 19, 2024 7.56 7.66 7.56 7.63 7.29 7,200
Jan 18, 2024 7.67 7.73 7.64 7.73 7.38 30,300
Jan 17, 2024 7.49 7.54 7.48 7.54 7.20 22,800
Jan 16, 2024 7.50 7.55 7.49 7.54 7.20 70,700
Jan 12, 2024 7.65 7.66 7.60 7.65 7.30 15,100
Jan 11, 2024 7.66 7.71 7.61 7.67 7.32 11,200
Jan 10, 2024 7.95 8.00 7.95 7.98 7.62 19,000
Jan 9, 2024 8.11 8.11 8.07 8.09 7.72 5,900
Jan 8, 2024 8.12 8.21 8.12 8.21 7.84 16,700
Jan 5, 2024 8.05 8.07 8.02 8.06 7.70 6,500
Jan 4, 2024 8.03 8.04 8.01 8.04 7.68 14,200
Jan 3, 2024 7.92 7.99 7.92 7.99 7.63 10,400
Jan 2, 2024 7.95 7.99 7.93 7.93 7.57 6,600
Dec 29, 2023 8.11 8.11 8.02 8.09 7.72 4,900
Dec 28, 2023 8.02 8.07 8.02 8.06 7.70 6,300
Dec 27, 2023 8.16 8.18 8.14 8.14 7.77 10,400
Dec 26, 2023 8.07 8.16 8.07 8.16 7.79 4,900
Dec 22, 2023 8.06 8.12 8.03 8.10 7.73 13,200
Dec 21, 2023 8.15 8.16 8.06 8.08 7.71 11,800
Dec 20, 2023 8.18 8.23 8.12 8.12 7.75 18,600
Dec 19, 2023 8.08 8.08 7.98 8.03 7.67 6,200
Dec 18, 2023 7.92 7.97 7.92 7.94 7.58 9,000
Dec 15, 2023 8.03 8.05 7.97 8.00 7.64 14,600
Dec 14, 2023 8.04 8.14 8.04 8.12 7.75 16,600
Dec 13, 2023 7.74 7.74 7.62 7.73 7.38 29,300
Dec 12, 2023 7.74 7.80 7.73 7.79 7.44 28,000
Dec 11, 2023 7.77 7.79 7.73 7.77 7.42 104,000
Dec 8, 2023 7.62 7.71 7.62 7.66 7.31 9,300
Dec 7, 2023 7.70 7.80 7.66 7.80 7.45 15,700
Dec 6, 2023 7.75 7.77 7.72 7.72 7.37 13,400
Dec 5, 2023 7.66 7.71 7.63 7.63 7.29 12,000
Dec 4, 2023 7.64 7.67 7.63 7.67 7.32 9,600
Dec 1, 2023 7.53 7.65 7.53 7.61 7.27 13,200
Nov 30, 2023 7.63 7.72 7.63 7.63 7.29 8,600
Nov 29, 2023 7.68 7.72 7.64 7.66 7.31 8,400
Nov 28, 2023 7.55 7.65 7.55 7.65 7.30 12,100
Nov 27, 2023 7.83 7.83 7.78 7.80 7.45 44,400
Nov 24, 2023 7.75 7.80 7.72 7.75 7.40 15,000
Nov 22, 2023 7.52 7.59 7.52 7.54 7.20 4,500
Nov 21, 2023 7.60 7.60 7.53 7.54 7.20 11,200
Nov 20, 2023 7.69 7.72 7.68 7.72 7.37 20,200
Nov 17, 2023 7.63 7.76 7.63 7.76 7.41 8,600
Nov 16, 2023 7.63 7.64 7.49 7.53 7.19 8,800
Nov 15, 2023 7.65 7.73 7.61 7.64 7.29 9,400
Nov 14, 2023 7.50 7.54 7.46 7.49 7.15 4,500
Nov 13, 2023 7.35 7.36 7.31 7.34 7.01 25,000
Nov 10, 2023 7.31 7.41 7.31 7.39 7.06 4,900
Nov 9, 2023 7.60 7.62 7.52 7.54 7.20 6,900
Nov 8, 2023 7.59 7.64 7.57 7.63 7.29 3,900
Nov 7, 2023 8.09 8.11 8.06 8.11 7.74 4,900
Nov 6, 2023 8.23 8.23 8.10 8.10 7.73 4,600
Nov 3, 2023 8.27 8.36 8.26 8.34 7.96 6,000
Nov 2, 2023 7.98 8.04 7.97 8.00 7.64 10,600
Nov 1, 2023 7.71 7.82 7.71 7.81 7.46 13,800
Oct 31, 2023 7.86 7.86 7.79 7.85 7.50 12,900
Oct 30, 2023 7.79 7.92 7.79 7.84 7.49 8,300
Oct 27, 2023 7.63 7.63 7.53 7.53 7.19 44,000
Oct 26, 2023 7.61 7.61 7.51 7.53 7.19 44,400
Oct 25, 2023 7.64 7.64 7.46 7.53 7.19 51,700
Oct 24, 2023 7.91 7.91 7.76 7.90 7.54 9,000
Oct 23, 2023 7.91 8.00 7.83 7.84 7.49 225,300
Oct 20, 2023 7.82 7.86 7.70 7.82 7.47 86,900
Oct 19, 2023 0.21 Dividend
Oct 19, 2023 7.92 7.97 7.89 7.89 7.53 4,300
Oct 18, 2023 8.12 8.33 8.10 8.26 7.68 104,600
Oct 17, 2023 8.22 8.32 8.19 8.32 7.74 7,700
Oct 16, 2023 8.16 8.27 8.15 8.27 7.69 296,100
Oct 13, 2023 8.11 8.11 7.88 8.00 7.44 20,600
Oct 12, 2023 8.27 8.34 8.15 8.28 7.70 9,300
Oct 11, 2023 8.44 8.44 8.29 8.30 7.72 4,600
Oct 10, 2023 8.43 8.61 8.43 8.46 7.87 3,600
Oct 9, 2023 8.11 8.15 8.11 8.15 7.58 3,300
Oct 6, 2023 8.21 8.42 8.21 8.41 7.82 4,300
Oct 5, 2023 8.10 8.21 8.03 8.14 7.57 5,300
Oct 4, 2023 8.01 8.10 8.00 8.02 7.46 2,300
Oct 3, 2023 8.25 8.25 8.12 8.12 7.55 6,200
Oct 2, 2023 8.45 8.45 8.31 8.37 7.78 3,200
Sep 29, 2023 8.64 8.73 8.47 8.57 7.97 16,400
Sep 28, 2023 8.60 8.70 8.57 8.70 8.09 8,000
Sep 27, 2023 8.49 8.64 8.49 8.49 7.90 3,700
Sep 26, 2023 8.53 8.67 8.53 8.65 8.04 7,900
Sep 25, 2023 8.81 8.92 8.77 8.78 8.17 3,900
Sep 22, 2023 8.94 8.99 8.92 8.92 8.30 4,600
Sep 21, 2023 9.05 9.18 9.01 9.15 8.51 4,200
Sep 20, 2023 8.89 9.07 8.89 8.97 8.34 2,600
Sep 19, 2023 8.77 8.87 8.76 8.84 8.22 2,100
Sep 18, 2023 8.72 8.84 8.71 8.76 8.15 5,600
Sep 15, 2023 9.06 9.09 8.93 8.93 8.31 11,100
Sep 14, 2023 8.89 9.07 8.88 9.07 8.44 4,600
Sep 13, 2023 9.03 9.09 9.01 9.03 8.40 1,700
Sep 12, 2023 9.11 9.11 8.98 8.98 8.35 3,100
Sep 11, 2023 9.17 9.17 9.00 9.00 8.37 2,100
Sep 8, 2023 8.93 8.96 8.81 8.90 8.28 3,600
Sep 7, 2023 8.82 8.84 8.69 8.75 8.14 2,400
Sep 6, 2023 8.82 8.90 8.80 8.90 8.28 2,800
Sep 5, 2023 8.85 9.01 8.85 8.98 8.35 1,700
Sep 1, 2023 9.01 9.01 8.88 8.88 8.26 600
Aug 31, 2023 9.03 9.04 8.86 9.04 8.41 5,700
Aug 30, 2023 9.04 9.17 9.00 9.16 8.52 3,700
Aug 29, 2023 8.81 9.05 8.81 8.91 8.29 5,500
Aug 28, 2023 8.76 8.97 8.76 8.82 8.20 4,100
Aug 25, 2023 8.82 8.82 8.61 8.67 8.06 6,500
Aug 24, 2023 8.73 8.87 8.71 8.71 8.10 4,900
Aug 23, 2023 8.95 9.05 8.90 8.97 8.34 2,900
Aug 22, 2023 8.88 8.94 8.78 8.93 8.31 4,100
Aug 21, 2023 8.76 8.93 8.76 8.93 8.31 1,700
Aug 18, 2023 8.90 9.02 8.85 8.96 8.33 3,000
Aug 17, 2023 8.90 9.04 8.90 8.91 8.29 3,400
Aug 16, 2023 9.11 9.15 9.04 9.10 8.46 2,400
Aug 15, 2023 9.20 9.32 9.18 9.25 8.60 3,400
Aug 14, 2023 9.24 9.34 9.23 9.34 8.69 4,900
Aug 11, 2023 9.44 9.50 9.35 9.46 8.80 4,300
Aug 10, 2023 9.51 9.62 9.47 9.56 8.89 5,300
Aug 9, 2023 9.58 9.58 9.47 9.57 8.90 3,600
Aug 8, 2023 9.57 9.68 9.56 9.66 8.98 26,500
Aug 7, 2023 9.46 9.59 9.46 9.55 8.88 19,800
Aug 4, 2023 9.38 9.48 9.33 9.40 8.74 3,200
Aug 3, 2023 9.45 9.45 9.25 9.28 8.63 3,500
Aug 2, 2023 9.20 9.31 9.19 9.24 8.59 4,400
Aug 1, 2023 9.36 9.38 9.20 9.38 8.72 2,500
Jul 31, 2023 9.45 9.45 9.27 9.40 8.74 7,900
Jul 28, 2023 9.26 9.36 9.25 9.25 8.60 19,500
Jul 27, 2023 9.43 9.50 9.25 9.26 8.61 6,100
Jul 26, 2023 8.89 9.11 8.89 9.10 8.46 7,600
Jul 25, 2023 8.74 8.89 8.71 8.88 8.26 9,400
Jul 24, 2023 8.70 8.83 8.70 8.76 8.15 2,900
Jul 21, 2023 8.87 8.93 8.82 8.93 8.31 4,800
Jul 20, 2023 9.02 9.11 9.02 9.10 8.46 3,800
Jul 19, 2023 9.03 9.12 9.03 9.08 8.44 4,200
Jul 18, 2023 8.99 9.10 8.99 9.05 8.42 3,700
Jul 17, 2023 8.88 8.90 8.75 8.90 8.28 7,500
Jul 14, 2023 9.09 9.09 8.87 8.99 8.36 10,300
Jul 13, 2023 9.02 9.15 9.02 9.15 8.51 5,200
Jul 12, 2023 9.00 9.04 9.00 9.01 8.38 4,200
Jul 11, 2023 8.73 8.78 8.70 8.74 8.13 3,200
Jul 10, 2023 8.44 8.55 8.44 8.45 7.86 1,300
Jul 7, 2023 8.64 8.65 8.51 8.65 8.04 6,200
Jul 6, 2023 8.39 8.48 8.34 8.41 7.82 11,100
Jul 5, 2023 8.72 8.76 8.62 8.62 8.02 13,300
Jul 3, 2023 8.81 8.82 8.79 8.81 8.19 3,600
Jun 30, 2023 8.79 8.79 8.64 8.69 8.08 5,100
Jun 29, 2023 8.63 8.74 8.63 8.65 8.04 4,200
Jun 28, 2023 8.68 8.78 8.66 8.68 8.07 2,000
Jun 27, 2023 8.61 8.77 8.61 8.73 8.12 6,700
Jun 26, 2023 8.57 8.64 8.50 8.51 7.91 3,900
Jun 23, 2023 8.55 8.56 8.50 8.50 7.91 3,100
Jun 22, 2023 8.60 8.60 8.52 8.60 8.00 2,600
Jun 21, 2023 8.74 8.82 8.64 8.70 8.09 6,600
Jun 20, 2023 8.89 9.00 8.82 8.84 8.22 5,700
Jun 16, 2023 9.06 9.13 8.96 8.96 8.33 15,000
Jun 15, 2023 8.90 9.06 8.89 8.91 8.29 13,300
Jun 14, 2023 9.05 9.24 8.96 9.24 8.59 4,700
Jun 13, 2023 8.96 9.01 8.88 8.93 8.31 4,100
Jun 12, 2023 8.83 8.90 8.76 8.85 8.23 5,200
Jun 9, 2023 8.88 8.94 8.80 8.85 8.23 7,700
Jun 8, 2023 8.82 8.93 8.75 8.81 8.19 5,000
Jun 7, 2023 8.84 8.89 8.76 8.81 8.19 8,400
Jun 6, 2023 8.82 8.90 8.74 8.82 8.20 3,600
Jun 5, 2023 8.79 8.87 8.70 8.76 8.15 5,100
Jun 2, 2023 8.96 9.00 8.87 8.96 8.33 7,300
Jun 1, 2023 8.82 8.91 8.81 8.85 8.23 4,500
May 31, 2023 8.67 8.77 8.65 8.74 8.13 8,700
May 30, 2023 8.97 8.97 8.74 8.87 8.25 17,400
May 26, 2023 8.89 8.99 8.77 8.89 8.27 4,400
May 25, 2023 9.03 9.04 8.89 9.03 8.40 12,300
May 24, 2023 9.00 9.09 8.94 9.04 8.41 22,100
May 23, 2023 9.31 9.35 9.28 9.28 8.63 14,000
May 22, 2023 9.32 9.32 9.31 9.31 8.66 1,200
May 19, 2023 9.49 9.52 9.45 9.45 8.79 2,400
May 18, 2023 9.36 9.46 9.33 9.46 8.80 3,300
May 17, 2023 9.31 9.40 9.23 9.40 8.74 4,800
May 16, 2023 9.39 9.41 9.26 9.37 8.71 10,000
May 15, 2023 9.33 9.50 9.32 9.50 8.84 3,200
May 12, 2023 9.40 9.40 9.30 9.30 8.65 16,200
May 11, 2023 9.39 9.56 9.39 9.56 8.89 5,200
May 10, 2023 9.83 9.86 9.71 9.86 9.17 4,300
May 9, 2023 9.96 10.05 9.92 9.98 9.28 2,700
May 8, 2023 9.94 10.16 9.90 9.90 9.21 1,800
May 5, 2023 9.97 10.11 9.89 10.03 9.33 4,000
May 4, 2023 9.69 9.85 9.67 9.83 9.14 2,700
May 3, 2023 9.82 9.95 9.77 9.95 9.25 10,100
May 2, 2023 9.58 9.88 9.58 9.86 9.17 5,800
May 1, 2023 10.29 10.34 10.15 10.30 9.58 1,900
Apr 28, 2023 10.15 10.31 10.13 10.31 9.59 10,600
Apr 27, 2023 10.11 10.28 10.11 10.28 9.56 2,900