Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

ITV plc (ITVPY)

10.66
-0.06
(-0.56%)
At close: May 5 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 5, 202510.6610.6610.6610.6610.66-
May 2, 202510.6410.7010.6310.6610.667,200
May 1, 202510.6910.6910.6910.6910.69-
Apr 30, 202510.6910.6910.6910.6910.69200
Apr 29, 202510.7210.7910.6210.6210.622,900
Apr 28, 202510.4010.4310.4010.4310.431,100
Apr 25, 202510.7510.8010.6410.6910.693,700
Apr 24, 202510.7210.8010.7210.8010.80400
Apr 23, 202510.4410.5810.4110.5810.585,900
Apr 22, 202510.4010.4010.4010.4010.40200
Apr 21, 202510.0910.0910.0910.0910.09-
Apr 17, 202510.0910.0910.0910.0910.09-
Apr 16, 202510.0710.109.9810.0910.098,200
Apr 15, 20259.739.759.719.759.754,300
Apr 14, 20259.239.459.239.339.336,900
Apr 11, 2025 0.426 Dividend
Apr 11, 20258.748.948.728.948.946,300
Apr 10, 20258.959.008.939.008.571,300
Apr 9, 20258.458.998.458.928.505,500
Apr 8, 20258.908.908.638.638.226,100
Apr 7, 20259.039.038.608.638.224,700
Apr 4, 20259.279.279.069.068.63900
Apr 3, 20259.699.699.659.659.19300
Apr 2, 202510.0610.1110.0610.119.63500
Apr 1, 202510.0110.1010.0110.109.624,900
Mar 31, 202510.1110.1810.1110.189.702,200
Mar 28, 202510.2910.2910.2910.299.80-
Mar 27, 202510.2010.3210.2010.299.8015,100
Mar 26, 202510.5110.5110.5110.5110.01-
Mar 25, 202510.5110.5110.5110.5110.01-
Mar 24, 202510.4610.6610.4610.5110.012,200
Mar 21, 202510.3510.4610.3110.409.911,000
Mar 20, 202510.3610.3610.3610.369.873,000
Mar 19, 202510.3610.3610.3610.369.87200
Mar 18, 202510.2310.2310.2310.239.752,400
Mar 17, 202510.1110.2710.1110.279.78400
Mar 14, 20259.869.909.869.909.431,700
Mar 13, 20259.849.899.819.819.3516,700
Mar 12, 20259.789.809.789.799.33700
Mar 11, 202510.0410.0410.0410.049.56-
Mar 10, 202510.0410.0410.0410.049.56200
Mar 7, 20259.9610.169.9610.169.682,900
Mar 6, 20259.659.729.649.709.245,800
Mar 5, 20258.969.018.969.018.58900
Mar 4, 20258.798.928.798.928.50400
Mar 3, 20259.029.028.898.898.473,100
Feb 28, 20258.978.978.868.868.441,400
Feb 27, 20258.958.968.878.878.451,900
Feb 26, 20259.079.078.938.938.511,400
Feb 25, 20259.409.409.409.408.96200
Feb 24, 20259.459.469.449.448.99600
Feb 21, 20259.449.449.449.448.99100
Feb 20, 20259.379.399.379.398.95600
Feb 19, 20259.419.419.389.388.94600
Feb 18, 20259.599.599.599.599.14-
Feb 14, 20259.599.599.599.599.14300
Feb 13, 20259.359.559.359.559.102,000
Feb 12, 20259.349.359.349.358.911,400
Feb 11, 20259.439.439.359.358.915,300
Feb 10, 20259.519.609.509.569.1117,200
Feb 7, 20259.149.179.059.148.711,100
Feb 6, 20259.149.149.089.118.689,700
Feb 5, 20259.349.419.349.378.9310,600
Feb 4, 20259.079.079.079.078.64-
Feb 3, 20259.079.079.079.078.64500
Jan 31, 20259.109.109.089.088.65500
Jan 30, 20258.969.208.949.208.761,200
Jan 29, 20258.758.818.758.768.351,000
Jan 28, 20258.848.868.808.808.382,300
Jan 27, 20258.788.818.788.818.396,100
Jan 24, 20258.758.758.758.758.34-
Jan 23, 20258.688.768.688.758.343,400
Jan 22, 20258.638.638.558.558.151,600
Jan 21, 20258.678.678.678.678.26-
Jan 17, 20258.678.678.668.678.262,500
Jan 16, 20258.688.698.678.698.284,000
Jan 15, 20258.748.778.748.778.358,400
Jan 14, 20258.568.568.478.528.122,800
Jan 13, 20258.368.488.368.478.071,200
Jan 10, 20258.488.528.458.528.121,000
Jan 8, 20258.688.718.668.718.301,400
Jan 7, 20258.828.848.828.848.42600
Jan 6, 20258.988.988.988.988.55300
Jan 3, 20258.948.948.948.948.52700
Jan 2, 20259.009.009.009.008.57300
Dec 31, 20249.169.169.119.118.68400
Dec 30, 20248.969.118.969.108.672,000
Dec 27, 20249.079.099.039.098.66500
Dec 26, 20249.139.149.129.138.703,100
Dec 24, 20249.109.109.079.098.663,500
Dec 23, 20248.968.968.898.938.516,500
Dec 20, 20248.999.178.999.148.715,800
Dec 19, 20248.918.978.918.918.491,800
Dec 18, 20249.089.088.938.938.513,900
Dec 17, 20249.099.099.039.088.652,000
Dec 16, 20249.279.279.279.278.831,300
Dec 13, 20249.319.359.319.358.91800
Dec 12, 20249.379.379.369.368.92500
Dec 11, 20249.369.369.319.368.927,700
Dec 10, 20249.299.349.299.318.871,200
Dec 9, 20249.449.469.409.408.963,300
Dec 6, 20249.299.359.299.358.91900
Dec 5, 20249.299.299.299.298.85300
Dec 4, 20249.489.489.139.138.704,800
Dec 3, 20249.119.119.089.088.651,200
Dec 2, 20249.059.139.039.118.687,400
Nov 29, 20249.029.029.029.028.59-
Nov 27, 20248.949.028.949.028.591,300
Nov 26, 20248.838.838.658.708.294,100
Nov 25, 20248.998.998.888.918.496,700
Nov 22, 20248.158.218.158.217.82800
Nov 21, 20247.807.807.767.787.412,200
Nov 20, 20247.847.857.837.837.461,100
Nov 19, 20247.958.017.917.997.6131,400
Nov 18, 20247.897.967.897.917.542,900
Nov 15, 20247.857.907.837.837.467,100
Nov 14, 20247.987.987.947.947.567,100
Nov 13, 20247.867.867.837.867.498,400
Nov 12, 20248.038.117.957.977.596,100
Nov 11, 20248.208.208.118.157.7621,700
Nov 8, 20248.078.168.068.167.7716,900
Nov 7, 20248.348.438.138.157.769,500
Nov 6, 20249.309.359.229.348.903,500
Nov 5, 20249.489.639.489.639.17300
Nov 4, 20249.749.749.639.679.214,300
Nov 1, 20249.589.649.579.599.147,800
Oct 31, 20249.589.629.459.569.1127,300
Oct 30, 20249.679.799.599.669.20623,600
Oct 29, 20249.539.629.459.589.132,467,300
Oct 28, 20249.749.829.589.759.29120,500
Oct 25, 20249.719.749.649.669.20174,000
Oct 24, 20249.809.809.519.669.20999,900
Oct 23, 20249.769.789.669.689.2254,100
Oct 22, 20249.829.959.829.939.468,200
Oct 21, 20249.899.939.889.939.462,300
Oct 18, 2024 0.227 Dividend
Oct 18, 202410.0610.0710.0210.079.596,300
Oct 17, 202410.1210.1710.0410.159.453,300
Oct 16, 202410.0610.1910.0610.199.494,700
Oct 15, 202410.1010.119.919.989.294,800
Oct 14, 202410.0410.0410.0410.049.35300
Oct 11, 202410.0710.099.9810.019.322,800
Oct 10, 202410.0210.0810.0110.089.395,100
Oct 9, 202410.0610.1010.0410.109.414,200
Oct 8, 202410.0010.049.9610.029.332,200
Oct 7, 202410.2310.2310.0610.129.433,800
Oct 4, 202410.2810.3410.2810.349.631,800
Oct 3, 202410.1310.2010.1210.179.472,200
Oct 2, 202410.4010.4010.2810.289.574,500
Oct 1, 202410.4510.5210.4510.459.732,900
Sep 30, 202410.7610.7610.6110.669.934,000
Sep 27, 202410.8910.9910.8710.9610.215,500
Sep 26, 202410.7910.8910.7810.8910.144,900
Sep 25, 202410.7110.7510.6410.699.964,700
Sep 24, 202410.7410.7810.7110.7610.024,800
Sep 23, 202410.7910.8310.7410.7810.041,700
Sep 20, 202410.6710.7310.6310.739.994,900
Sep 19, 202410.8510.8510.7910.8010.062,800
Sep 18, 202410.6210.8210.5310.8210.085,700
Sep 17, 202410.7610.7610.5710.589.852,800
Sep 16, 202410.6010.6610.6010.669.934,600
Sep 13, 202410.4910.4910.4010.439.711,100
Sep 12, 202410.3110.3510.3010.359.641,700
Sep 11, 202410.1610.3310.1610.339.622,600
Sep 10, 202410.2510.3210.2510.309.593,900
Sep 9, 202410.3210.3410.2610.269.5610,500
Sep 6, 202410.4910.4910.2310.249.547,800
Sep 5, 202410.5710.6110.5210.619.886,200
Sep 4, 202410.2610.3010.2310.299.583,800
Sep 3, 202410.2610.3210.2410.249.543,800
Aug 30, 202410.4510.4610.4010.449.723,400
Aug 29, 202410.4810.5510.4610.529.803,800
Aug 28, 202410.6510.6510.4810.489.762,300
Aug 27, 202410.7410.8010.7410.7510.012,700
Aug 26, 202410.6810.7410.6810.689.951,300
Aug 23, 202410.7110.7510.6510.699.967,500
Aug 22, 202410.5010.5310.4710.539.81600
Aug 21, 202410.4210.4810.3910.449.7215,900
Aug 20, 202410.3110.3610.2910.339.622,900
Aug 19, 202410.3610.3710.3110.379.662,200
Aug 16, 202410.1910.2510.1910.259.553,300
Aug 15, 202410.1710.2010.1510.159.452,100
Aug 14, 202410.1010.1210.0710.119.421,900
Aug 13, 202410.0910.1410.0810.139.432,300
Aug 12, 202410.0210.029.959.959.272,300
Aug 9, 20249.949.989.879.989.292,400
Aug 8, 20249.979.989.919.989.293,700
Aug 7, 20249.929.929.809.819.148,600
Aug 6, 20249.809.879.809.879.191,800
Aug 5, 20249.859.859.809.809.132,600
Aug 2, 20249.9310.019.939.979.291,200
Aug 1, 202410.1410.1710.1310.149.443,500
Jul 31, 202410.3210.3210.2710.329.619,100
Jul 30, 202410.2810.3410.2810.309.591,200
Jul 29, 202410.3810.3810.3310.349.636,500
Jul 26, 202410.3410.4310.3410.429.705,500
Jul 25, 202410.3310.4510.3310.419.702,800
Jul 24, 202410.9010.9110.8310.8410.1013,300
Jul 23, 202410.8010.8010.7410.7510.013,000
Jul 22, 202410.8910.8910.8310.8510.113,000
Jul 19, 202410.8210.8510.7910.8510.114,500
Jul 18, 202411.0011.0110.8910.8910.147,000
Jul 17, 202410.9410.9410.8110.8510.1111,100
Jul 16, 202410.7910.8010.7210.7610.024,000
Jul 15, 202410.7810.8410.7410.7710.033,700
Jul 12, 202410.8110.8610.7910.8110.076,800
Jul 11, 202410.8311.0210.8110.8110.079,100
Jul 10, 202410.6210.6810.6010.649.913,300
Jul 9, 202410.6910.7210.6210.639.909,200
Jul 8, 202410.7110.7410.7110.729.983,600
Jul 5, 202410.7910.7910.7010.7510.019,200
Jul 3, 202410.5210.5710.5210.569.846,800
Jul 2, 202410.1810.2410.1810.249.544,000
Jul 1, 202410.2310.2310.1210.129.431,400
Jun 28, 202410.1710.2710.1310.149.445,300
Jun 27, 202410.2410.2810.2310.279.579,900
Jun 26, 202410.1610.1710.0510.059.369,900
Jun 25, 202410.3210.3210.2410.269.5612,100
Jun 24, 202410.4910.4910.3810.389.676,700
Jun 21, 202410.1210.2810.1210.179.479,200
Jun 20, 20249.739.769.709.759.0811,000
Jun 18, 20249.749.749.669.719.048,800
Jun 17, 20249.719.759.669.719.0412,200
Jun 14, 20249.589.609.559.558.8911,000
Jun 13, 20249.709.759.689.719.045,400
Jun 12, 202410.1510.1510.0310.049.355,500
Jun 11, 20249.969.969.819.849.165,300
Jun 10, 202410.0010.029.969.979.296,800
Jun 7, 202410.0810.1110.0410.059.364,900
Jun 6, 202410.0610.0810.0610.089.391,400
Jun 5, 202410.0910.0910.0310.079.383,600
Jun 4, 202410.0310.0710.0210.079.384,300
Jun 3, 202410.1310.1810.1010.159.457,600
May 31, 202410.0310.1810.0310.159.451,700
May 30, 202410.0410.049.959.999.3025,700
May 29, 20249.809.809.779.789.1148,500
May 28, 202410.0610.069.979.999.3010,800
May 24, 20249.829.899.829.899.216,300
May 23, 20249.789.789.619.638.978,300
May 22, 20249.909.909.839.869.186,700
May 21, 20249.8910.059.8910.059.364,100
May 20, 20249.9710.029.879.969.286,700
May 17, 20249.9710.079.9710.079.388,700
May 16, 202410.0510.0510.0010.049.354,700
May 15, 202410.0110.019.969.979.294,200
May 14, 20249.9810.059.9610.029.3317,900
May 13, 20249.809.859.749.759.0810,800
May 10, 20249.949.949.889.949.263,400
May 9, 20249.549.689.549.638.974,900
May 8, 20249.249.369.249.318.677,100
May 7, 20249.229.229.109.118.485,700
May 6, 20249.179.259.179.208.573,200