ITV ITV share price with ITV chart and fundamentals

ITV (ITV)
Share Price

Details Today

151.15 -3.48 % -5.45
High / Low 153.75 150.20
Vol / Time 10,308,715 16:30

Search Share Prices


ITV, formed after the merger of Carlton and Granada in 2004, is one of the UK's five terrestrial broadcasters. As well as its terrestrial ITV1 channel the company ahs also launched a number of free to air digital channels including ITV2, ITV3, ITV4 and ITVPlay. The group also owns GMTV and cinema screen advertising businesses in the UK, Europe and the US. ITV has also been expanding its multimedia platforms and in 2005 bought website Friends Reunited.

Trend Direction

1 Day 1 Week 1 Month
Top Volume Media Shares %Chng
Relx plc -1.03%
WPP 0.24%
Gocompare.com Group 12.07%
7Digital Group -4.08%
XLMedia 6.67%
Vela Technologies 0.00%
Pearson -1.04%
Informa -1.03%
Gfinity 6.74%
Moneysupermarket.com Group 0.88%
View all sectors
ITV - (ITV) share price history
Date Open High Low Close Volume
24/10/2018 153.70 153.75 150.20 151.15 10,308,715
25/09/2018 151.75 156.60 151.25 156.60 58,722,149
24/09/2018 151.30 161.63 151.15 151.55 20,854,728
21/09/2018 152.45 153.75 151.30 151.35 32,850,409
20/09/2018 152.50 154.65 151.90 151.90 20,156,698
More ITV History
Data for ITV is end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.