Quotes ITV plc

Equities

ITV

GB0033986497

Broadcasting

Market Closed - London S.E. 11:35:06 2024-05-23 am EDT 5-day change 1st Jan Change
75.65 GBX -1.88% Intraday chart for ITV plc -4.00% +19.55%

Quotes 5-day view

Delayed Quote London S.E.
ITV plc(ITV) : Historical Chart (5-day)
  2024-05-17 2024-05-20 2024-05-21 2024-05-22 2024-05-23
Last 78.4 p 77.7 p 78.55 p 77.1 p 75.65 p
Volume 6 217 465 5 312 062 6 162 888 6 983 558 13 607 855
Change -0.51% -0.89% +1.09% -1.85% -1.88%
Opening 79.15 76.60 77.70 78.20 77.95
High 79.75 79.40 78.85 78.65 77.95
Low 77.35 75.55 77.00 75.15 75.65

Performance

1 day-1.13%
1 week-4.00%
Current month+7.61%
1 month+6.93%
3 months+30.43%
6 months+23.85%
Current year+19.55%
1 year+1.49%
3 years-41.79%
5 years-30.85%
10 years-57.62%

Volumes

markets
Daily volume
13 607 855
Estimated daily volume
13 607 855
Avg. Volume 20 sessions
9 325 372
Daily volume ratio
1.46
Avg. Volume 20 sessions GBX
705 464 391.80
Avg. Volume 20 sessions USD
705 464 391.80
Record volume 1
414 720 400
Record volume 2
298 506 600
Record volume 3
287 492 900
Capital turnover ratio
0.00
Float rotation
0.00

Basic data

Capitalization (GBX)
3 073 739 110
Capitalization (USD)
3 901 958 113
Net sales (GBP)
3 624 000 000
Net sales (USD)
4 600 486 800
Number of employees
6 743
Sales / Employee (GBP)
537 446
Sales / Employee (USD)
682 261
Free-Float
89.66 %
Free-Float capitalization (GBX)
2 775 709 888
Free-Float capitalization (USD)
3 523 624 917
Average Daily Capital Traded
22.95%

Highs and lows

1 week
75.15
Extreme 75.15
79.75
1 month
68.60
Extreme 68.6
82.55
Current year
55.49
Extreme 55.49
82.55
1 year
55.49
Extreme 55.49
82.55
3 years
53.97
Extreme 53.9686
134.15
5 years
50.06
Extreme 50.06
165.90
10 years
50.06
Extreme 50.06
281.90

Indicators

Moving average 5 days
78.11
Moving average 20 days
74.38
Moving average 50 days
72.82
Moving average 100 days
66.58
Price spread / (MMA5)
+3.25%
Price spread / (MMA20)
-1.68%
Price spread / (MMA50)
-3.74%
Price spread / (MMA100)
-11.99%
STIM
RSI 9 days
66.80
RSI 14 days
66.01

Sector Comparison - Other Broadcasting

Name Change 5d. change 1st Jan change 1-year change Capi.
-1.88%-4.00%+19.55%+1.49% 3.9B
-2.36%-2.69%+11.41%+11.99% 188B
-1.32%-1.47%+11.71%+0.16% 16.62B
-3.73%-6.72%-20.28%-20.98% 8.53B
-2.47%-9.75%-22.98%-20.84% 7.42B
-0.50%-2.44% - - 4.45B
-8.32%-4.94%+1.36% - 3.75B
+1.02%-5.74%+19.34%+61.00% 3.68B
-0.49%-0.71%+42.47%+11.69% 2.68B
-0.78%-4.66%+8.93%+25.35% 2.36B
+0.15%-3.17%+21.40%+11.09% 2.06B
+0.11%+1.20%+24.18%+27.12% 2.02B
-2.67%-6.57%+28.39%-16.29% 1.79B
-1.92%-3.50%-5.20%-37.83% 1.78B
-1.32%-2.60%-7.08%-16.44% 1.72B
-2.59%-0.88%-12.42%-20.63% 1.34B
Average-1.80%-1.71%+8.05%+1.21%
Weighted average by Cap.-2.26%-0.21%+9.64%+8.89%

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

09824279ba8fcc13a97b4181c31b.m29oUg5XjkN9XZmcvu6HtrbRGyIdc5x76wYEgN90z_Q._1kQPH4EwSkiLv-oxLGz8tG5TRRuIdgw30lh5ZIl-K3jCQEePD3HNRYyyA
DatePriceVolumeDaily volume
11:29:56 am 76.15 4 8,700,932
11:29:56 am 76.15 5 8,700,928
11:29:56 am 76.15 6 8,700,923
11:29:43 am 76.15 2,899 8,700,917
11:29:43 am 76.15 843 8,698,018
11:29:43 am 76.15 7,313 8,697,175
11:29:42 am 76.15 1,651 8,689,862
11:29:42 am 76.15 822 8,688,211
11:29:38 am 76.2 366 8,687,389
Chart ITV plc
More charts

Monthly variations

Annual change

2024+21.84%
2023-15.81%
2022-32.01%
2021+3.51%
2020-29.27%
2019+20.95%
2018-24.56%
2017-19.82%
2016-25.38%
2015+28.53%
2014+10.93%
2013+84.41%
2012+54.37%
2011-2.71%
2010+33.81%
2009+31.70%
2008-53.45%
2007-19.81%
2006-5.33%
2005+6.89%
2004-13.73%
2003+52.98%
2002-44.43%
2001-80.30%
2000-9.45%