ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
14/11/2013 183.70p 186.90p 181.80p 186.40p 9575841
13/11/2013 187.20p 188.30p 181.60p 181.80p 12815764
12/11/2013 187.80p 190.00p 187.40p 188.30p 8534181
11/11/2013 186.00p 190.50p 183.50p 187.40p 13616724
08/11/2013 190.70p 191.11p 188.30p 190.50p 9669287
07/11/2013 194.10p 194.90p 191.10p 191.60p 7675594
06/11/2013 191.90p 195.32p 191.00p 193.80p 7903631
05/11/2013 193.50p 193.70p 189.86p 191.00p 6925153
04/11/2013 191.20p 193.50p 191.00p 193.10p 6496854
01/11/2013 191.40p 191.96p 190.50p 191.00p 4870810
31/10/2013 191.00p 193.10p 189.87p 190.90p 11001048
30/10/2013 190.70p 191.52p 190.30p 190.90p 7032453
29/10/2013 190.30p 191.60p 188.50p 191.40p 8333279
28/10/2013 192.10p 193.26p 191.10p 191.90p 4551308
25/10/2013 192.00p 193.30p 191.40p 191.80p 7255357
24/10/2013 195.30p 195.51p 192.10p 192.60p 6688609
23/10/2013 192.00p 195.00p 192.00p 195.00p 5472979
22/10/2013 193.60p 194.66p 191.50p 192.10p 7622388
21/10/2013 195.00p 196.60p 194.00p 194.20p 6800146
18/10/2013 196.20p 197.46p 192.70p 195.10p 8735348
17/10/2013 190.10p 195.60p 189.90p 195.10p 10339341
16/10/2013 186.10p 192.00p 185.80p 190.10p 10736364
15/10/2013 185.40p 187.10p 185.40p 187.00p 8006863
14/10/2013 183.20p 185.10p 182.30p 184.90p 4709220
11/10/2013 184.20p 185.96p 183.50p 183.90p 6360010
10/10/2013 179.10p 184.50p 176.50p 184.00p 8973858
09/10/2013 183.10p 183.70p 178.00p 178.90p 10227835
08/10/2013 181.90p 185.40p 180.90p 183.60p 13001768
07/10/2013 177.70p 181.90p 176.80p 181.80p 10717950
04/10/2013 175.30p 178.50p 175.09p 178.50p 7323159
03/10/2013 174.70p 177.60p 174.70p 175.50p 8249769
02/10/2013 177.50p 178.10p 174.00p 174.70p 10226496
01/10/2013 176.00p 178.70p 174.50p 178.70p 8167861
30/09/2013 173.50p 176.20p 172.70p 175.30p 8980924
27/09/2013 176.30p 177.50p 175.37p 175.80p 6109484
26/09/2013 175.50p 176.90p 174.99p 176.10p 9357408
25/09/2013 176.30p 178.40p 174.50p 175.10p 19769438
24/09/2013 179.90p 180.43p 177.00p 177.30p 15359203
23/09/2013 180.70p 181.50p 178.50p 178.90p 9931740
20/09/2013 179.80p 182.70p 179.80p 180.30p 15007225
19/09/2013 181.20p 182.40p 179.60p 180.20p 10142123
18/09/2013 181.30p 181.76p 179.20p 180.00p 11210961
17/09/2013 184.50p 184.50p 181.00p 181.00p 11198184
16/09/2013 185.90p 186.20p 181.60p 182.10p 12297840
13/09/2013 180.00p 184.40p 179.57p 183.40p 12572517
12/09/2013 181.60p 182.10p 178.40p 179.60p 11648143
11/09/2013 180.80p 182.00p 180.00p 181.30p 10353171
10/09/2013 178.80p 181.20p 177.40p 181.00p 12612700
09/09/2013 173.50p 177.40p 172.50p 177.40p 15489418
06/09/2013 174.40p 175.00p 169.90p 174.50p 12282136
05/09/2013 170.00p 174.70p 169.80p 174.60p 16005752
04/09/2013 167.60p 169.70p 166.60p 169.40p 7457935
03/09/2013 168.60p 169.80p 166.00p 167.80p 7542863
02/09/2013 165.90p 168.80p 164.60p 168.80p 6871480
30/08/2013 166.80p 167.10p 163.80p 164.60p 12418497
29/08/2013 161.40p 166.00p 161.40p 165.90p 9263808
28/08/2013 163.00p 164.00p 159.80p 162.00p 11331587
27/08/2013 166.40p 166.40p 163.70p 164.00p 11409722
23/08/2013 165.40p 167.00p 164.46p 165.50p 6604317
22/08/2013 164.00p 166.04p 163.70p 165.30p 7207911
21/08/2013 162.00p 165.20p 162.00p 163.70p 10624978
20/08/2013 158.40p 162.30p 157.70p 161.90p 13009324
19/08/2013 160.10p 161.20p 158.80p 159.00p 7676659
16/08/2013 157.00p 160.60p 156.60p 160.00p 11209000
15/08/2013 163.90p 164.10p 156.30p 156.60p 11589233
14/08/2013 163.80p 165.10p 162.40p 164.10p 7555662
13/08/2013 165.30p 165.80p 162.42p 163.30p 10450716
12/08/2013 166.10p 167.10p 164.70p 165.50p 5748724
09/08/2013 167.80p 168.00p 165.40p 166.50p 7572678
08/08/2013 166.90p 167.80p 165.20p 167.10p 8454779
07/08/2013 166.30p 167.80p 164.90p 167.10p 10820786
06/08/2013 166.50p 168.10p 165.70p 167.20p 6090431
05/08/2013 165.90p 168.80p 165.60p 166.00p 6511394
02/08/2013 167.60p 169.50p 165.60p 166.00p 7739070
01/08/2013 167.70p 169.70p 166.47p 167.70p 8278706
31/07/2013 165.90p 171.60p 165.90p 168.60p 17047380
30/07/2013 164.70p 167.60p 160.80p 167.00p 25248268
29/07/2013 156.80p 159.40p 156.60p 157.10p 10732701
26/07/2013 158.20p 159.70p 155.60p 156.70p 8304272
25/07/2013 157.90p 158.80p 155.80p 157.70p 8208896
24/07/2013 154.80p 158.90p 154.80p 158.70p 9807465
23/07/2013 160.10p 161.50p 154.80p 154.80p 10822210
22/07/2013 158.70p 159.43p 157.50p 158.40p 8102518
19/07/2013 158.90p 159.60p 157.00p 159.20p 8025090
18/07/2013 155.00p 159.30p 154.50p 159.00p 12843207
17/07/2013 156.20p 157.00p 153.30p 154.60p 18512748
16/07/2013 161.00p 161.50p 154.80p 156.40p 17849092
15/07/2013 158.60p 161.30p 156.80p 161.30p 13645863
12/07/2013 154.10p 157.90p 154.00p 157.90p 13826487
11/07/2013 154.40p 155.50p 150.89p 154.00p 11120494
10/07/2013 150.00p 152.30p 148.80p 152.10p 11990696
09/07/2013 152.60p 154.90p 149.20p 150.20p 14094551
08/07/2013 151.20p 154.68p 149.50p 152.80p 8207736
05/07/2013 151.30p 152.30p 149.20p 149.50p 14438104
04/07/2013 147.00p 152.10p 146.82p 151.20p 11187821
03/07/2013 143.40p 146.90p 142.50p 146.90p 13373011
02/07/2013 144.30p 144.80p 142.00p 144.40p 9007196
01/07/2013 141.30p 144.60p 140.10p 144.40p 8728688

*Close Price adjusted for both dividends and splits