ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
02/09/2014 219.10p 220.10p 214.00p 218.50p 24205208
01/09/2014 213.50p 219.40p 213.50p 218.70p 18821136
29/08/2014 212.20p 212.80p 208.70p 211.20p 8344676
28/08/2014 210.60p 212.30p 207.58p 212.00p 11605326
27/08/2014 210.00p 212.10p 209.20p 211.60p 7340803
26/08/2014 210.20p 210.60p 207.00p 209.80p 9057201
22/08/2014 210.40p 211.40p 208.50p 209.10p 7442837
21/08/2014 210.90p 211.20p 207.50p 209.50p 12139133
20/08/2014 212.80p 212.80p 210.00p 211.00p 14539143
19/08/2014 208.60p 212.90p 208.50p 212.00p 15105975
18/08/2014 209.40p 209.70p 207.00p 207.50p 5894012
15/08/2014 208.50p 209.85p 207.00p 207.50p 11574812
14/08/2014 207.50p 209.50p 206.83p 207.80p 7326172
13/08/2014 206.50p 208.80p 203.70p 208.30p 10005789
12/08/2014 206.60p 208.20p 204.30p 205.20p 16319744
11/08/2014 203.60p 207.11p 202.93p 206.50p 10945496
08/08/2014 199.60p 202.30p 197.80p 201.80p 9747968
07/08/2014 201.30p 203.20p 198.70p 201.80p 15444554
06/08/2014 206.20p 207.00p 201.20p 202.10p 20489112
05/08/2014 205.30p 207.80p 204.20p 207.00p 18646602
04/08/2014 206.90p 206.90p 202.56p 204.20p 11484121
01/08/2014 208.80p 209.00p 202.30p 205.60p 17962100
31/07/2014 206.10p 209.80p 202.00p 208.70p 25811632
30/07/2014 210.00p 210.36p 198.90p 204.50p 24374736
29/07/2014 206.00p 206.40p 203.00p 205.00p 13655697
28/07/2014 206.00p 206.77p 204.40p 205.80p 10528021
25/07/2014 208.10p 209.70p 205.00p 205.60p 13431415
24/07/2014 207.80p 208.20p 204.80p 208.20p 17035316
23/07/2014 208.10p 208.88p 205.00p 207.00p 13944692
22/07/2014 205.10p 208.50p 204.60p 207.40p 18431304
21/07/2014 203.90p 207.90p 200.80p 204.30p 23221288
18/07/2014 195.50p 204.50p 193.20p 202.50p 37447268
17/07/2014 201.00p 202.70p 183.80p 195.10p 89703728
16/07/2014 178.80p 185.30p 177.10p 183.80p 20197272
15/07/2014 178.20p 179.00p 174.80p 177.40p 10496742
14/07/2014 178.60p 179.90p 177.80p 179.00p 11337630
11/07/2014 174.30p 179.20p 173.50p 177.80p 20494838
10/07/2014 178.00p 178.40p 173.30p 173.70p 16969096
09/07/2014 177.70p 177.80p 175.10p 177.70p 8561259
08/07/2014 182.00p 182.29p 176.70p 177.70p 18991900
07/07/2014 184.10p 184.70p 181.80p 181.80p 9017647
04/07/2014 186.10p 186.60p 183.60p 183.80p 12738552
03/07/2014 178.70p 184.50p 178.30p 183.70p 10305985
02/07/2014 178.70p 180.60p 178.14p 179.00p 7539076
01/07/2014 179.30p 179.30p 176.80p 178.80p 8394263
30/06/2014 176.60p 179.70p 176.10p 178.20p 15183888
27/06/2014 177.10p 177.10p 173.90p 176.10p 11881046
26/06/2014 170.80p 177.00p 170.50p 176.30p 18540164
25/06/2014 170.30p 171.80p 169.10p 169.50p 10814003
24/06/2014 172.20p 172.20p 168.10p 170.90p 12605217
23/06/2014 173.70p 173.70p 170.90p 171.40p 8034690
20/06/2014 171.00p 174.60p 171.00p 173.40p 16122301
19/06/2014 175.00p 176.90p 171.29p 173.50p 12938413
18/06/2014 173.80p 175.29p 173.00p 173.50p 16939776
17/06/2014 175.60p 177.00p 173.20p 173.30p 7741642
16/06/2014 174.40p 176.00p 172.90p 174.60p 8699608
13/06/2014 179.20p 179.40p 172.80p 175.00p 14732379
12/06/2014 177.40p 182.50p 176.60p 179.40p 20543072
11/06/2014 178.40p 179.40p 176.30p 176.60p 9424845
10/06/2014 179.00p 179.80p 177.40p 178.00p 10725143
09/06/2014 179.80p 181.50p 179.40p 179.80p 7077426
06/06/2014 179.10p 181.50p 178.80p 179.60p 9075198
05/06/2014 181.20p 181.60p 177.50p 178.80p 8894796
04/06/2014 180.20p 181.40p 179.70p 180.80p 7783917
03/06/2014 182.20p 182.40p 178.90p 180.20p 8691583
02/06/2014 183.00p 184.20p 181.90p 182.00p 15082196
30/05/2014 184.50p 187.00p 181.80p 182.10p 20185484
29/05/2014 185.00p 187.00p 183.40p 184.20p 9115771
28/05/2014 182.30p 185.11p 181.30p 184.60p 10180773
27/05/2014 179.40p 182.40p 179.30p 181.70p 10135257
23/05/2014 179.40p 180.90p 177.70p 178.50p 6466161
22/05/2014 178.80p 180.30p 177.60p 178.60p 8829960
21/05/2014 176.50p 178.20p 175.20p 177.70p 6824497
20/05/2014 173.20p 177.40p 172.80p 176.60p 9855022
19/05/2014 171.90p 176.12p 171.50p 172.80p 12270972
16/05/2014 170.60p 176.89p 167.10p 172.50p 27608472
15/05/2014 180.00p 180.10p 169.10p 169.60p 29111656
14/05/2014 183.00p 183.90p 178.20p 179.10p 33985852
13/05/2014 188.00p 191.10p 186.80p 191.00p 11884095
12/05/2014 189.40p 190.11p 185.30p 186.80p 12882530
09/05/2014 189.00p 190.50p 188.00p 189.00p 10237087
08/05/2014 189.00p 189.60p 187.10p 188.90p 14068547
07/05/2014 187.50p 190.50p 186.80p 187.50p 15882882
06/05/2014 185.40p 187.12p 184.40p 185.90p 9112417
02/05/2014 188.10p 190.04p 183.80p 184.50p 16275086
01/05/2014 184.70p 191.90p 182.00p 186.60p 8061417
30/04/2014 177.20p 187.07p 175.50p 182.00p 25259830
29/04/2014 183.90p 185.60p 180.72p 183.70p 25411608
28/04/2014 186.30p 187.80p 182.30p 182.40p 9459371
25/04/2014 187.00p 187.50p 184.30p 185.10p 6971353
24/04/2014 188.60p 189.70p 184.80p 187.10p 9852801
23/04/2014 188.90p 189.20p 185.90p 187.80p 13322785
22/04/2014 187.40p 191.10p 187.30p 188.60p 20259672
17/04/2014 181.00p 187.30p 180.60p 186.20p 21762624
16/04/2014 175.50p 180.82p 175.50p 180.00p 22130900
15/04/2014 177.70p 179.48p 173.10p 173.60p 22479248
14/04/2014 182.10p 183.00p 176.00p 177.40p 17713032
11/04/2014 188.60p 190.10p 182.30p 183.00p 18657292
10/04/2014 190.20p 191.50p 188.20p 190.10p 8915407
09/04/2014 188.40p 192.00p 187.80p 189.20p 12089671
08/04/2014 193.10p 193.60p 184.40p 187.80p 17071818
07/04/2014 195.60p 196.60p 192.50p 192.70p 8161653
04/04/2014 196.70p 197.09p 194.40p 196.60p 8656500
03/04/2014 196.20p 197.20p 194.90p 195.50p 10235748
02/04/2014 193.70p 196.00p 193.30p 195.60p 8461706
01/04/2014 191.80p 193.30p 191.30p 192.70p 11814911
31/03/2014 190.00p 193.80p 189.30p 191.50p 13778774
28/03/2014 192.50p 193.80p 189.30p 189.40p 13365004
27/03/2014 195.10p 195.72p 192.20p 192.50p 10427608
26/03/2014 191.00p 196.30p 189.02p 196.00p 15672553
25/03/2014 193.10p 195.40p 192.90p 195.00p 7404927
24/03/2014 196.30p 196.90p 191.35p 193.00p 10400085
21/03/2014 198.10p 198.20p 195.00p 196.00p 20393612
20/03/2014 200.80p 202.20p 196.70p 197.50p 11610531
19/03/2014 203.30p 203.60p 200.40p 202.20p 8894458
18/03/2014 197.70p 203.03p 197.20p 203.00p 14373102
17/03/2014 194.40p 198.50p 194.32p 197.80p 15186007
14/03/2014 194.90p 195.75p 192.97p 194.50p 9405213
13/03/2014 198.90p 199.60p 195.70p 195.90p 11577723
12/03/2014 197.20p 198.60p 195.80p 198.30p 8092127
11/03/2014 196.80p 198.39p 195.50p 197.80p 8437337
10/03/2014 200.90p 201.80p 195.80p 196.80p 10791991
07/03/2014 198.60p 203.70p 198.30p 200.50p 10433052
06/03/2014 200.60p 201.20p 198.30p 198.60p 7653291
05/03/2014 202.50p 203.40p 199.40p 199.90p 11323981
04/03/2014 197.90p 202.41p 196.10p 202.20p 11047196
03/03/2014 198.30p 201.90p 194.96p 196.10p 10143360
28/02/2014 198.70p 203.60p 198.60p 201.90p 15331103
27/02/2014 201.50p 201.80p 196.40p 199.20p 16036133
26/02/2014 206.00p 209.00p 195.50p 201.50p 37688564
25/02/2014 204.10p 206.58p 203.10p 206.10p 19565972
24/02/2014 203.50p 204.40p 201.90p 203.80p 15370535
21/02/2014 208.70p 209.90p 203.60p 204.20p 11777094
20/02/2014 205.90p 207.80p 203.14p 207.80p 9238174
19/02/2014 209.30p 211.00p 206.00p 207.70p 8400035
18/02/2014 208.00p 210.70p 207.49p 210.60p 7626599
17/02/2014 205.90p 208.00p 205.60p 207.80p 5651610
14/02/2014 209.00p 209.40p 205.64p 206.20p 9214661
13/02/2014 207.00p 209.00p 205.00p 209.00p 9103932
12/02/2014 206.80p 207.10p 204.80p 206.90p 8425920
11/02/2014 202.40p 206.00p 201.10p 206.00p 12397816
10/02/2014 202.90p 203.62p 200.20p 201.10p 6468080
07/02/2014 203.10p 203.90p 201.70p 202.00p 8643717
06/02/2014 199.10p 202.00p 197.50p 201.80p 13703617
05/02/2014 195.70p 198.30p 194.70p 197.50p 9785075
04/02/2014 194.30p 196.10p 191.90p 195.10p 9836748
03/02/2014 196.00p 198.20p 194.50p 195.30p 14299271
31/01/2014 201.90p 201.90p 195.47p 196.50p 17507156
30/01/2014 197.10p 201.80p 196.40p 201.80p 11528580
29/01/2014 197.80p 201.03p 195.30p 197.70p 15068906
28/01/2014 193.30p 197.50p 192.50p 196.60p 11664361
27/01/2014 191.70p 193.82p 188.47p 192.50p 14238218
24/01/2014 199.70p 201.10p 193.33p 194.10p 10889724
23/01/2014 202.70p 203.00p 197.70p 199.30p 9950364
22/01/2014 204.90p 205.80p 202.80p 203.00p 5426857
21/01/2014 205.80p 207.10p 203.30p 204.60p 7210604
20/01/2014 203.40p 206.51p 203.00p 205.80p 6317958
17/01/2014 207.10p 207.91p 201.90p 203.20p 10917023
16/01/2014 209.50p 209.86p 206.18p 207.10p 7144930
15/01/2014 208.40p 209.89p 206.70p 209.60p 9494878
14/01/2014 204.90p 207.51p 201.30p 207.30p 11373643
13/01/2014 201.50p 204.70p 201.50p 202.80p 9099565
10/01/2014 200.20p 201.90p 199.50p 199.50p 8276082
09/01/2014 197.50p 201.53p 196.70p 199.30p 10247364
08/01/2014 197.60p 198.00p 195.90p 196.70p 7415366
07/01/2014 200.30p 201.00p 197.60p 197.90p 5675545
06/01/2014 195.00p 199.31p 194.50p 197.70p 6060348
03/01/2014 195.20p 196.70p 194.10p 194.80p 7271553
02/01/2014 194.80p 196.00p 192.31p 195.50p 8377023
31/12/2013 192.10p 194.09p 191.53p 194.00p 2648572
30/12/2013 193.10p 194.50p 191.10p 191.60p 4102233
27/12/2013 193.90p 194.25p 192.00p 193.30p 3525804
24/12/2013 189.50p 193.00p 189.50p 193.00p 2645817
23/12/2013 187.90p 190.40p 186.70p 190.40p 4854848
20/12/2013 185.50p 187.80p 184.20p 187.20p 17152008
19/12/2013 182.80p 186.40p 181.30p 185.10p 8357456
18/12/2013 183.30p 184.81p 181.10p 181.30p 5059163
17/12/2013 182.50p 183.40p 182.00p 182.60p 5868496
16/12/2013 182.20p 183.33p 181.00p 183.20p 19132352
13/12/2013 179.90p 183.20p 179.20p 182.60p 8436548
12/12/2013 181.60p 182.50p 179.60p 179.70p 9563453
11/12/2013 182.00p 184.20p 182.00p 182.40p 8044376
10/12/2013 183.00p 186.40p 182.20p 182.20p 9806308
09/12/2013 182.40p 184.10p 181.90p 183.60p 5399007
06/12/2013 182.10p 183.20p 180.40p 182.50p 7328334
05/12/2013 182.20p 183.40p 181.00p 182.10p 10859632
04/12/2013 184.90p 186.20p 182.30p 183.20p 8706562
03/12/2013 188.90p 191.00p 184.90p 185.00p 23430842
02/12/2013 190.10p 191.30p 188.40p 189.40p 5649906
29/11/2013 188.80p 191.57p 188.42p 190.00p 8736933
28/11/2013 190.60p 190.93p 188.80p 189.00p 6741766
27/11/2013 186.80p 190.40p 186.70p 190.10p 9860606
26/11/2013 185.50p 188.70p 185.28p 186.80p 11723913
25/11/2013 184.70p 185.60p 183.10p 185.20p 6520445
22/11/2013 183.70p 185.00p 181.80p 183.10p 11968187
21/11/2013 181.50p 184.00p 180.60p 181.80p 9811404
20/11/2013 182.90p 185.11p 179.80p 182.00p 15027214
19/11/2013 186.70p 192.00p 176.60p 184.70p 25637270
18/11/2013 185.70p 187.40p 184.90p 186.80p 7588895
15/11/2013 186.80p 188.65p 186.10p 186.50p 19414556

*Close Price adjusted for both dividends and splits