Australia markets closed

ITV PLC (IJ7.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.9800+0.0020 (+0.20%)
At close: 08:08AM CEST
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 July 20240.98000.98000.98000.98000.9800-
04 July 20240.97800.97800.97800.97800.9780-
03 July 20240.95950.95950.95950.95950.9595-
02 July 20240.94500.94500.94500.94500.9450-
01 July 20240.96200.96200.96200.96200.9620-
28 June 20240.96150.96150.96150.96150.9615-
27 June 20240.94700.94700.94700.94700.9470-
26 June 20240.96200.96200.96200.96200.9620-
25 June 20240.97000.97000.97000.97000.9700-
24 June 20240.95800.95800.95800.95800.9580-
21 June 20240.91300.91300.91300.91300.9130-
20 June 20240.89900.89900.89900.89900.8990-
19 June 20240.90600.90600.90600.90600.9060-
18 June 20240.91400.91400.91400.91400.9140-
17 June 20240.89900.89900.89900.89900.8990-
14 June 20240.90950.90950.90950.90950.9095-
13 June 20240.93150.93150.93150.93150.9315-
12 June 20240.92250.92250.92250.92250.9225-
11 June 20240.92950.92950.92950.92950.9295-
10 June 20240.93200.93200.93200.93200.9320-
07 June 20240.92600.92600.92600.92600.9260-
06 June 20240.92700.92700.92700.92700.9270-
05 June 20240.92950.92950.92950.92950.9295-
04 June 20240.93250.93250.93250.93250.9325-
03 June 20240.94750.94750.94750.94750.9475-
31 May 20240.92600.92600.92600.92600.9260-
30 May 20240.90000.90000.90000.90000.9000-
29 May 20240.91450.91450.91450.91450.9145-
28 May 20240.91050.91050.91050.91050.9105-
27 May 20240.90550.90550.90550.90550.9055-
24 May 20240.88850.88850.88850.88850.8885-
23 May 20240.91450.91450.91450.91450.9145-
22 May 20240.92100.92100.92100.92100.9210-
21 May 20240.91300.91300.91300.91300.9130-
20 May 20240.91850.91850.91850.91850.9185-
17 May 20240.91400.91400.91400.91400.9140-
16 May 20240.91500.91500.91500.91500.9150-
15 May 20240.92550.92550.92550.92550.9255-
14 May 20240.91050.91050.91050.91050.9105-
13 May 20240.91600.91600.91600.91600.9160-
10 May 20240.88800.88800.88800.88800.8880-
09 May 20240.86750.86750.86750.86750.8675-
08 May 20240.84150.84150.84150.84150.8415-
07 May 20240.84900.84900.84900.84900.8490-
06 May 20240.84150.84150.84150.84150.8415-
03 May 20240.84450.84450.84450.84450.8445-
02 May 20240.78100.78100.78100.78100.7810-
30 Apr 20240.84100.84100.84100.84100.8410-
29 Apr 20240.83050.83050.83050.83050.8305-
26 Apr 20240.82650.82650.82650.82650.8265-
25 Apr 20240.81800.81800.81800.81800.8180-
24 Apr 20240.82850.82850.82850.82850.8285-
23 Apr 20240.83150.83150.83150.83150.8315-
22 Apr 20240.81250.81250.81250.81250.8125-
19 Apr 20240.80450.80450.80450.80450.8045-
18 Apr 20240.80750.80750.80750.80750.8075-
17 Apr 20240.80950.80950.80950.80950.8095-
16 Apr 20240.81600.81600.81600.81600.8160-
15 Apr 20240.83100.83100.83100.83100.8310-
12 Apr 20240.83650.83650.83650.83650.8365-
11 Apr 20240.81600.81600.81600.81600.8160-
11 Apr 20240.033 Dividend
10 Apr 20240.86450.86450.86450.86450.8315-
09 Apr 20240.86250.86250.86250.86250.8296-
08 Apr 20240.86300.86300.86300.86300.8301-
05 Apr 20240.86350.86350.86350.86350.8305-
04 Apr 20240.87550.87550.87550.87550.8421-
03 Apr 20240.85450.85450.85450.85450.8219-
02 Apr 20240.86550.86550.86550.86550.8325-
28 Mar 20240.86500.86500.86500.86500.8320-
27 Mar 20240.85800.85800.85800.85800.8252-
26 Mar 20240.82600.82600.82600.82600.7945-
25 Mar 20240.83000.83000.83000.83000.7983-
22 Mar 20240.82800.82800.82800.82800.7964-
21 Mar 20240.84300.84300.84300.84300.8108-
20 Mar 20240.84000.84000.84000.84000.8079-
19 Mar 20240.85100.85100.85100.85100.8185-
18 Mar 20240.83700.83700.83700.83700.8050-
15 Mar 20240.83900.83900.83900.83900.8070-
14 Mar 20240.83400.83400.83400.83400.8022-
13 Mar 20240.83900.83900.83900.83900.8070-
12 Mar 20240.83100.83100.83100.83100.7993-
11 Mar 20240.82800.82800.82800.82800.7964-
08 Mar 20240.79900.79900.79900.79900.7685-
07 Mar 20240.71200.71200.71200.71200.6848-
06 Mar 20240.69900.69900.69900.69900.6723-
05 Mar 20240.71000.71000.71000.71000.6829-
04 Mar 20240.74800.74800.74800.74800.7194-
01 Mar 20240.66000.66000.66000.66000.6348-
29 Feb 20240.65500.65500.65500.65500.6300-
28 Feb 20240.66600.66600.66600.66600.6406-
27 Feb 20240.66100.66100.66100.66100.6358-
26 Feb 20240.67900.67900.67900.67900.6531-
23 Feb 20240.68300.68300.68300.68300.6569-
22 Feb 20240.68000.68000.68000.68000.6540-
21 Feb 20240.67600.67600.67600.67600.6502-
20 Feb 20240.68200.68200.68200.68200.6560-
19 Feb 20240.67900.67900.67900.67900.6531-
16 Feb 20240.68700.68700.68700.68700.6608-
15 Feb 20240.68600.68600.68600.68600.6598-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...