ITV plc (ITVPF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.7160

0.0000

(0.00%)

At close: 03:52PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
23 Apr 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
22 Apr 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
19 Apr 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
18 Apr 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
17 Apr 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
16 Apr 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
15 Apr 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
12 Apr 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
11 Apr 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
11 Apr 2024	0.041 Dividend
10 Apr 2024	0.7200	0.7200	0.7200	0.7200	0.6790	-
09 Apr 2024	0.7200	0.7200	0.7200	0.7200	0.6790	-
08 Apr 2024	0.7200	0.7200	0.7200	0.7200	0.6790	-
05 Apr 2024	0.7200	0.7200	0.7200	0.7200	0.6790	-
04 Apr 2024	0.7200	0.7200	0.7200	0.7200	0.6790	-
03 Apr 2024	0.7200	0.7200	0.7200	0.7200	0.6790	-
02 Apr 2024	0.7200	0.7200	0.7200	0.7200	0.6790	4,000
01 Apr 2024	0.7200	0.7200	0.7200	0.7200	0.6790	-
28 Mar 2024	0.7200	0.7200	0.7200	0.7200	0.6790	-
27 Mar 2024	0.7200	0.7200	0.7200	0.7200	0.6790	-
26 Mar 2024	0.7200	0.7200	0.7200	0.7200	0.6790	-
25 Mar 2024	0.7200	0.7200	0.7200	0.7200	0.6790	-
22 Mar 2024	0.7200	0.7200	0.7200	0.7200	0.6790	-
21 Mar 2024	0.7200	0.7200	0.7200	0.7200	0.6790	-
20 Mar 2024	0.7200	0.7200	0.7200	0.7200	0.6790	-
19 Mar 2024	0.7200	0.7200	0.7200	0.7200	0.6790	-
18 Mar 2024	0.7200	0.7200	0.7200	0.7200	0.6790	-
15 Mar 2024	0.7200	0.7200	0.7200	0.7200	0.6790	-
14 Mar 2024	0.7200	0.7200	0.7200	0.7200	0.6790	-
13 Mar 2024	0.7200	0.7200	0.7200	0.7200	0.6790	-
12 Mar 2024	0.7200	0.7200	0.7200	0.7200	0.6790	-
11 Mar 2024	0.7200	0.7200	0.7200	0.7200	0.6790	-
08 Mar 2024	0.7200	0.7200	0.7200	0.7200	0.6790	-
07 Mar 2024	0.7200	0.7200	0.7200	0.7200	0.6790	-
06 Mar 2024	0.7200	0.7200	0.7200	0.7200	0.6790	-
05 Mar 2024	0.7200	0.7200	0.7200	0.7200	0.6790	-
04 Mar 2024	0.7200	0.7200	0.7200	0.7200	0.6790	-
01 Mar 2024	0.7200	0.7200	0.7200	0.7200	0.6790	10,000
29 Feb 2024	0.7200	0.7200	0.7200	0.7200	0.6790	-
28 Feb 2024	0.7200	0.7200	0.7200	0.7200	0.6790	2,600
27 Feb 2024	0.7400	0.7400	0.7400	0.7400	0.6979	-
26 Feb 2024	0.7400	0.7400	0.7400	0.7400	0.6979	-
23 Feb 2024	0.7400	0.7400	0.7400	0.7400	0.6979	600
22 Feb 2024	0.7400	0.7400	0.7400	0.7400	0.6979	-
21 Feb 2024	0.7400	0.7400	0.7400	0.7400	0.6979	-
20 Feb 2024	0.7400	0.7400	0.7400	0.7400	0.6979	-
16 Feb 2024	0.7400	0.7400	0.7400	0.7400	0.6979	-
15 Feb 2024	0.7400	0.7400	0.7400	0.7400	0.6979	-
14 Feb 2024	0.7400	0.7400	0.7400	0.7400	0.6979	-
13 Feb 2024	0.7400	0.7400	0.7400	0.7400	0.6979	-
12 Feb 2024	0.7400	0.7400	0.7400	0.7400	0.6979	1,400
09 Feb 2024	0.7300	0.7300	0.7300	0.7300	0.6884	2,300
08 Feb 2024	0.7200	0.7200	0.7200	0.7200	0.6790	-
07 Feb 2024	0.7200	0.7200	0.7200	0.7200	0.6790	400
06 Feb 2024	0.7800	0.7800	0.7800	0.7800	0.7356	-
05 Feb 2024	0.7800	0.7800	0.7800	0.7800	0.7356	-
02 Feb 2024	0.7800	0.7800	0.7800	0.7800	0.7356	-
01 Feb 2024	0.7800	0.7800	0.7800	0.7800	0.7356	-
31 Jan 2024	0.7800	0.7800	0.7800	0.7800	0.7356	-
30 Jan 2024	0.7800	0.7800	0.7800	0.7800	0.7356	-
29 Jan 2024	0.7800	0.7800	0.7800	0.7800	0.7356	-
26 Jan 2024	0.7800	0.7800	0.7800	0.7800	0.7356	-
25 Jan 2024	0.7800	0.7800	0.7800	0.7800	0.7356	-
24 Jan 2024	0.7800	0.7800	0.7800	0.7800	0.7356	-
23 Jan 2024	0.7800	0.7800	0.7800	0.7800	0.7356	12,400
22 Jan 2024	0.7800	0.7800	0.7800	0.7800	0.7356	-
19 Jan 2024	0.7800	0.7800	0.7800	0.7800	0.7356	-
18 Jan 2024	0.7800	0.7800	0.7800	0.7800	0.7356	-
17 Jan 2024	0.7800	0.7800	0.7800	0.7800	0.7356	-
16 Jan 2024	0.7800	0.7800	0.7800	0.7800	0.7356	-
12 Jan 2024	0.7800	0.7800	0.7800	0.7800	0.7356	-
11 Jan 2024	0.7800	0.7800	0.7800	0.7800	0.7356	111,200
10 Jan 2024	0.8000	0.8000	0.8000	0.8000	0.7544	-
09 Jan 2024	0.8000	0.8000	0.8000	0.8000	0.7544	-
08 Jan 2024	0.8000	0.8000	0.8000	0.8000	0.7544	-
05 Jan 2024	0.8000	0.8000	0.8000	0.8000	0.7544	-
04 Jan 2024	0.8000	0.8000	0.8000	0.8000	0.7544	-
03 Jan 2024	0.8000	0.8000	0.8000	0.8000	0.7544	-
02 Jan 2024	0.8000	0.8000	0.8000	0.8000	0.7544	300
29 Dec 2023	0.8000	0.8000	0.8000	0.8000	0.7544	-
28 Dec 2023	0.8000	0.8000	0.8000	0.8000	0.7544	-
27 Dec 2023	0.8000	0.8000	0.8000	0.8000	0.7544	-
26 Dec 2023	0.8000	0.8000	0.8000	0.8000	0.7544	-
22 Dec 2023	0.8000	0.8000	0.8000	0.8000	0.7544	-
21 Dec 2023	0.8000	0.8000	0.8000	0.8000	0.7544	-
20 Dec 2023	0.8000	0.8000	0.8000	0.8000	0.7544	-
19 Dec 2023	0.8000	0.8000	0.8000	0.8000	0.7544	-
18 Dec 2023	0.8000	0.8000	0.8000	0.8000	0.7544	-
15 Dec 2023	0.8000	0.8000	0.8000	0.8000	0.7544	500
14 Dec 2023	0.7600	0.7600	0.7600	0.7600	0.7167	-
13 Dec 2023	0.7600	0.7600	0.7600	0.7600	0.7167	-
12 Dec 2023	0.7600	0.7600	0.7600	0.7600	0.7167	-
11 Dec 2023	0.7700	0.7700	0.7600	0.7600	0.7167	110,500
08 Dec 2023	0.7700	0.7700	0.7700	0.7700	0.7262	-
07 Dec 2023	0.7700	0.7700	0.7700	0.7700	0.7262	-
06 Dec 2023	0.7700	0.7700	0.7700	0.7700	0.7262	-
05 Dec 2023	0.7700	0.7700	0.7700	0.7700	0.7262	-
04 Dec 2023	0.7700	0.7700	0.7700	0.7700	0.7262	-
01 Dec 2023	0.7700	0.7700	0.7700	0.7700	0.7262	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6530+0.0030(+0.46%)

OIL83.20+0.39(+0.47%)

GOLD2,339.90+1.50(+0.06%)

Bitcoin AUD97,790.52-4,194.71(-4.11%)

ITV plc (ITVPF)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6530
+0.0030(+0.46%)

OIL
83.20
+0.39(+0.47%)

GOLD
2,339.90
+1.50(+0.06%)

Bitcoin AUD
97,790.52
-4,194.71(-4.11%)