ITV (ITV) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. ITV

Date Open High Low Close* Volume
26/10/2016 170.00p 170.50p 165.95p 167.40p 23299896
25/10/2016 172.00p 173.34p 170.20p 170.30p 18577238
24/10/2016 173.10p 175.70p 171.90p 171.90p 27854770
21/10/2016 172.50p 172.90p 169.00p 171.00p 22131932
20/10/2016 179.80p 180.50p 171.85p 173.20p 23841588
19/10/2016 178.70p 181.15p 177.40p 179.80p 19351836
18/10/2016 175.00p 180.72p 173.00p 178.90p 19766976
17/10/2016 172.80p 174.93p 172.41p 173.70p 15294672
14/10/2016 171.80p 175.90p 171.60p 172.50p 20400892
13/10/2016 175.80p 176.20p 170.80p 172.70p 20432312
12/10/2016 178.10p 178.50p 175.18p 175.90p 11606765
11/10/2016 172.30p 178.60p 172.30p 177.60p 34953792
10/10/2016 176.30p 176.30p 172.70p 173.50p 21441326
07/10/2016 184.00p 186.22p 173.30p 175.10p 37762776
06/10/2016 185.50p 186.90p 184.00p 184.00p 18466940
05/10/2016 186.00p 187.80p 183.70p 183.70p 18195998
04/10/2016 184.30p 188.30p 184.10p 185.70p 38179288
03/10/2016 186.30p 186.90p 183.50p 183.80p 13742575
30/09/2016 182.80p 187.75p 182.00p 187.20p 16174205
29/09/2016 187.20p 188.50p 184.00p 184.60p 12826664
28/09/2016 185.30p 188.00p 185.20p 186.60p 7942731
27/09/2016 184.70p 185.40p 181.50p 183.70p 14263829
26/09/2016 185.30p 186.10p 181.00p 183.40p 21330576
23/09/2016 194.10p 194.10p 186.60p 186.70p 22462652
22/09/2016 195.60p 195.90p 192.07p 194.20p 10828603
21/09/2016 198.70p 199.20p 194.10p 194.80p 12569629
20/09/2016 194.00p 198.09p 192.50p 197.00p 14446895
19/09/2016 195.30p 196.60p 193.09p 194.10p 14676463
16/09/2016 197.50p 199.10p 192.10p 193.10p 25437760
15/09/2016 196.30p 198.30p 195.40p 198.30p 11383894
14/09/2016 197.90p 199.84p 194.90p 197.20p 17032986
13/09/2016 196.80p 198.00p 194.30p 196.90p 14568565
12/09/2016 199.70p 200.67p 195.88p 196.40p 16911656
09/09/2016 204.40p 206.09p 202.40p 202.90p 10043154
08/09/2016 205.10p 206.80p 204.30p 205.50p 16844660
07/09/2016 206.30p 207.00p 204.40p 205.20p 16394303
06/09/2016 208.00p 209.60p 206.58p 206.60p 9170830
05/09/2016 210.30p 210.30p 207.10p 207.50p 6474137
02/09/2016 206.70p 210.00p 204.80p 209.10p 17903630
01/09/2016 200.40p 208.41p 199.90p 205.50p 16254761
31/08/2016 200.60p 203.10p 198.60p 200.70p 14651283
30/08/2016 202.20p 204.40p 200.10p 200.50p 15022428
26/08/2016 202.60p 203.80p 201.10p 201.80p 10781715
25/08/2016 200.50p 207.30p 199.40p 202.80p 19097378
24/08/2016 195.60p 201.80p 194.85p 201.80p 10658976
23/08/2016 196.90p 198.61p 194.22p 196.50p 8526462
22/08/2016 195.00p 197.71p 194.00p 195.00p 8773039
19/08/2016 197.10p 197.10p 194.30p 195.60p 8294607
18/08/2016 197.30p 198.60p 195.70p 196.90p 6500514
17/08/2016 196.60p 196.60p 194.20p 195.40p 7695390
16/08/2016 198.10p 199.39p 195.90p 195.90p 7420520
15/08/2016 200.70p 200.82p 197.30p 199.20p 10807721
12/08/2016 197.40p 200.96p 195.20p 200.00p 11172356
11/08/2016 201.90p 201.90p 194.80p 197.30p 14954678
10/08/2016 198.10p 201.50p 195.00p 200.50p 13849492
09/08/2016 200.00p 201.28p 197.99p 198.70p 11753404
08/08/2016 200.20p 202.84p 199.30p 199.50p 10538938
05/08/2016 197.70p 200.60p 197.30p 199.00p 11042930
04/08/2016 194.40p 199.63p 189.10p 197.40p 16639350
03/08/2016 195.60p 195.60p 191.43p 195.00p 15561651
02/08/2016 192.70p 195.30p 191.20p 194.90p 15952369
01/08/2016 197.70p 198.30p 191.27p 193.60p 13955847
29/07/2016 196.20p 197.80p 194.00p 196.00p 19287380
28/07/2016 200.70p 201.20p 194.70p 195.20p 18819966
27/07/2016 192.20p 203.50p 191.30p 197.30p 27773548
26/07/2016 187.80p 188.40p 181.80p 184.80p 21637566
25/07/2016 189.00p 190.90p 187.70p 189.10p 14142128
22/07/2016 189.40p 190.20p 186.80p 188.10p 14895473
21/07/2016 186.70p 192.00p 186.10p 189.90p 14372232
20/07/2016 187.10p 188.30p 183.20p 187.70p 16391616
19/07/2016 190.10p 190.80p 184.57p 185.90p 15375161
18/07/2016 189.90p 193.50p 185.80p 190.60p 33974752
15/07/2016 187.20p 189.90p 185.30p 188.50p 14054340
14/07/2016 185.50p 187.40p 181.20p 186.70p 24782348
13/07/2016 190.30p 190.80p 184.80p 184.90p 17446254
12/07/2016 188.00p 192.23p 187.70p 190.70p 18395760
11/07/2016 183.00p 188.30p 177.80p 185.70p 29970538
08/07/2016 174.70p 182.20p 174.00p 180.80p 17507890
07/07/2016 172.50p 177.66p 171.30p 175.00p 16174149
06/07/2016 168.30p 173.10p 168.10p 170.20p 28295382
05/07/2016 174.10p 176.52p 168.70p 168.90p 21671966
04/07/2016 182.40p 183.80p 174.40p 175.10p 18367104
01/07/2016 181.30p 183.30p 177.80p 180.90p 19425432
30/06/2016 175.70p 180.50p 172.07p 179.70p 34387788
29/06/2016 171.00p 178.64p 168.10p 177.70p 47661232
28/06/2016 160.60p 166.30p 159.80p 166.00p 55942004
27/06/2016 170.00p 173.90p 152.80p 154.00p 68319800
24/06/2016 143.00p 187.35p 141.00p 174.40p 92132080
23/06/2016 216.60p 219.80p 214.50p 219.20p 18819980
22/06/2016 212.20p 216.10p 210.30p 214.50p 12293622
21/06/2016 211.10p 213.36p 210.20p 210.90p 14984964
20/06/2016 209.00p 212.70p 207.70p 212.70p 21462654
17/06/2016 200.00p 204.40p 200.00p 204.00p 22057130
16/06/2016 196.00p 203.90p 194.99p 198.50p 13016122
15/06/2016 198.00p 200.20p 196.90p 198.00p 15950743
14/06/2016 200.70p 200.82p 196.60p 196.70p 17861812
13/06/2016 203.90p 205.70p 201.90p 201.90p 16303329
10/06/2016 208.00p 209.10p 204.75p 205.40p 12217811
09/06/2016 208.30p 210.50p 207.30p 208.60p 24876004
08/06/2016 210.80p 211.20p 208.10p 208.20p 16464255
07/06/2016 211.10p 213.00p 209.22p 211.50p 13688373
06/06/2016 215.00p 215.60p 210.30p 211.40p 13359444
03/06/2016 212.80p 214.50p 211.50p 213.50p 13540351
02/06/2016 210.60p 212.60p 210.30p 212.50p 11529629
01/06/2016 215.10p 215.10p 210.70p 210.70p 15525383
31/05/2016 220.20p 220.60p 214.80p 214.80p 29453858
27/05/2016 218.70p 221.30p 218.30p 220.50p 17618172
26/05/2016 216.80p 219.00p 214.70p 218.80p 9221512
25/05/2016 219.00p 220.20p 216.80p 217.60p 15304128
24/05/2016 210.40p 217.30p 208.40p 216.70p 15274278
23/05/2016 213.30p 213.70p 211.20p 212.00p 13276191
20/05/2016 209.40p 225.59p 208.60p 212.80p 21499004
19/05/2016 204.40p 208.30p 203.50p 207.50p 22983890
18/05/2016 205.60p 206.50p 203.70p 205.50p 16256367
17/05/2016 208.20p 210.10p 206.20p 206.40p 16356348
16/05/2016 202.80p 205.10p 201.64p 204.60p 11895177
13/05/2016 209.10p 210.24p 202.20p 204.90p 30543764
12/05/2016 220.20p 220.90p 206.50p 210.00p 31153668
11/05/2016 218.80p 218.80p 214.80p 215.30p 14299069
10/05/2016 220.40p 220.80p 217.30p 218.30p 14016109
09/05/2016 217.90p 221.50p 217.37p 220.60p 20160490
06/05/2016 222.80p 222.80p 215.55p 216.70p 18911316
05/05/2016 225.80p 226.94p 220.74p 223.10p 14574831
04/05/2016 227.70p 230.30p 224.80p 225.10p 19757792
03/05/2016 226.40p 229.50p 225.40p 228.00p 21288268
29/04/2016 224.60p 225.70p 223.60p 225.20p 21697802
28/04/2016 219.70p 225.60p 217.73p 225.60p 25814514
27/04/2016 234.00p 237.40p 233.20p 233.80p 20148036
26/04/2016 232.40p 235.40p 231.70p 232.80p 15716938
25/04/2016 227.10p 233.20p 226.64p 232.00p 17170694
22/04/2016 226.00p 227.60p 225.40p 226.60p 23004368
21/04/2016 233.70p 234.40p 227.10p 227.50p 17812376
20/04/2016 238.50p 238.50p 230.20p 233.50p 22917822
19/04/2016 237.20p 239.90p 236.20p 238.40p 12616219
18/04/2016 238.70p 241.20p 237.00p 237.30p 11074323
15/04/2016 244.00p 244.00p 239.50p 239.50p 14665531
14/04/2016 239.90p 243.90p 239.36p 243.70p 17099552
13/04/2016 241.60p 241.60p 238.60p 240.20p 11203237
12/04/2016 240.80p 241.10p 236.90p 239.00p 11376834
11/04/2016 237.80p 243.30p 235.50p 240.70p 14623106
08/04/2016 240.10p 241.60p 238.00p 238.40p 9759109
07/04/2016 243.80p 244.30p 238.28p 238.70p 13514909
06/04/2016 240.70p 242.95p 238.50p 242.20p 8666544
05/04/2016 243.80p 244.80p 238.50p 239.50p 18004814
04/04/2016 242.60p 243.70p 241.60p 243.70p 9077340
01/04/2016 240.00p 243.10p 237.50p 242.60p 13906667
31/03/2016 243.40p 243.40p 240.20p 241.20p 12583512
30/03/2016 245.50p 246.20p 242.40p 243.30p 12094106
29/03/2016 239.90p 243.30p 239.20p 243.30p 9579787
24/03/2016 241.20p 241.70p 237.70p 237.70p 10168639
23/03/2016 241.70p 245.20p 241.10p 242.80p 12367192
22/03/2016 240.60p 243.18p 237.80p 242.50p 10541305
21/03/2016 242.70p 244.00p 239.98p 240.90p 12775338
18/03/2016 244.10p 244.40p 241.80p 244.00p 14580308
17/03/2016 244.60p 245.40p 240.00p 242.50p 10834215
16/03/2016 241.60p 244.20p 240.10p 244.10p 9891953
15/03/2016 238.20p 242.40p 238.00p 241.70p 17765992
14/03/2016 237.00p 239.60p 236.60p 239.20p 11424527
11/03/2016 232.10p 235.10p 230.90p 234.40p 12136893
10/03/2016 231.90p 237.91p 229.30p 229.40p 23393708
09/03/2016 231.20p 234.40p 228.10p 232.00p 13518260
08/03/2016 232.00p 232.20p 229.16p 230.00p 13030567
07/03/2016 229.40p 236.80p 229.20p 233.90p 18340620
04/03/2016 233.70p 234.31p 227.30p 230.70p 21040642
03/03/2016 241.00p 241.40p 231.60p 232.60p 26181308
02/03/2016 249.90p 251.70p 235.40p 240.90p 35829232
01/03/2016 246.70p 255.31p 246.50p 249.60p 15908256
29/02/2016 248.00p 251.20p 246.20p 248.60p 13807535
26/02/2016 251.80p 255.30p 250.00p 252.00p 10614112
25/02/2016 250.10p 253.10p 249.20p 252.50p 10453390
24/02/2016 248.20p 253.40p 246.60p 247.50p 15720593
23/02/2016 250.70p 252.30p 248.60p 249.10p 8602722
22/02/2016 255.20p 256.80p 252.20p 252.60p 4118618
19/02/2016 249.20p 253.90p 249.10p 252.20p 8517017
18/02/2016 253.40p 254.30p 248.50p 249.60p 8306177
17/02/2016 245.70p 252.60p 245.70p 252.00p 9813352
16/02/2016 244.70p 245.10p 240.90p 244.90p 9957678
15/02/2016 245.00p 246.20p 243.10p 243.50p 5047685
12/02/2016 240.40p 241.70p 237.70p 241.10p 10969019
11/02/2016 241.00p 242.50p 234.90p 238.00p 13689024
10/02/2016 244.30p 246.84p 239.70p 242.30p 12065054
09/02/2016 235.60p 243.40p 235.04p 241.50p 16467516
08/02/2016 257.40p 257.40p 235.58p 237.00p 19576948
05/02/2016 264.70p 267.10p 255.50p 255.50p 12808692
04/02/2016 267.20p 267.80p 262.10p 264.50p 8110926
03/02/2016 268.10p 268.80p 261.90p 263.70p 9472894
02/02/2016 271.80p 272.90p 266.40p 268.10p 9501806
01/02/2016 267.00p 270.50p 265.20p 270.50p 9042240
29/01/2016 263.90p 266.80p 260.80p 266.80p 11536310
28/01/2016 265.90p 266.40p 258.20p 259.30p 9096454
27/01/2016 261.10p 266.70p 257.50p 266.70p 9037116
26/01/2016 260.00p 260.70p 257.10p 260.00p 8478888
25/01/2016 264.70p 265.45p 261.30p 262.90p 5057252
22/01/2016 260.00p 263.00p 257.70p 262.20p 11324361
21/01/2016 250.40p 254.90p 249.78p 253.90p 13348425
20/01/2016 258.80p 259.90p 252.30p 254.20p 8354115
19/01/2016 262.30p 265.40p 259.86p 262.80p 11198924
18/01/2016 259.70p 262.10p 257.07p 257.50p 11438997
15/01/2016 259.80p 262.00p 255.40p 259.40p 13417393
14/01/2016 264.90p 265.20p 255.90p 259.80p 19096578

*Close Price adjusted for both dividends and splits