ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
31/01/2013 113.70p 115.80p 113.57p 114.80p 10864430
30/01/2013 113.50p 115.00p 112.90p 113.70p 14895738
29/01/2013 114.20p 114.70p 113.10p 113.50p 13110454
28/01/2013 115.90p 116.10p 114.10p 114.10p 9707814
25/01/2013 114.40p 116.74p 114.40p 115.80p 12115857
24/01/2013 113.00p 115.40p 112.70p 114.90p 8110917
23/01/2013 115.10p 115.30p 112.73p 113.50p 14631066
22/01/2013 116.00p 116.72p 114.90p 115.40p 11587238
21/01/2013 115.30p 116.99p 114.87p 116.40p 10007645
18/01/2013 113.70p 115.40p 113.00p 115.20p 12740804
17/01/2013 110.50p 114.00p 110.10p 113.60p 14716206
16/01/2013 111.20p 112.60p 109.60p 110.10p 19546260
15/01/2013 112.50p 114.90p 111.50p 112.40p 24688032
14/01/2013 110.90p 111.80p 110.00p 111.70p 11510090
11/01/2013 106.20p 110.10p 105.99p 110.00p 16724210
10/01/2013 109.30p 109.64p 107.30p 107.70p 24607710
09/01/2013 110.40p 112.20p 108.70p 109.30p 14764197
08/01/2013 109.30p 109.96p 108.30p 108.70p 11554498
07/01/2013 108.80p 110.10p 108.30p 109.60p 12352719
04/01/2013 108.40p 108.51p 105.80p 108.50p 9374963
03/01/2013 109.00p 109.12p 107.90p 108.40p 10607663
02/01/2013 106.90p 108.90p 106.70p 108.90p 10035855
31/12/2012 105.20p 106.20p 104.60p 105.20p 3006736
28/12/2012 107.20p 107.30p 105.50p 106.00p 4654582
27/12/2012 107.10p 107.57p 106.60p 106.90p 8425547
24/12/2012 107.00p 108.64p 106.20p 107.20p 2271875
21/12/2012 106.40p 107.10p 105.30p 106.60p 16020555
20/12/2012 104.00p 107.10p 103.30p 107.00p 14512892
19/12/2012 103.10p 104.20p 102.90p 103.80p 9148503
18/12/2012 101.90p 103.13p 101.80p 102.60p 9477397
17/12/2012 101.90p 102.70p 101.05p 101.30p 7938478
14/12/2012 102.50p 103.38p 101.60p 101.70p 10064783
13/12/2012 102.20p 103.20p 101.80p 102.60p 8760699
12/12/2012 101.50p 102.67p 100.80p 102.30p 12048185
11/12/2012 101.30p 102.27p 101.20p 101.70p 5211640
10/12/2012 101.90p 101.90p 100.40p 101.50p 6458439
07/12/2012 102.60p 103.20p 100.50p 101.80p 8104150
06/12/2012 103.80p 104.60p 102.60p 103.00p 11337523
05/12/2012 101.50p 103.26p 101.50p 103.20p 8783978
04/12/2012 100.40p 102.00p 100.00p 101.20p 11917289
03/12/2012 98.90p 101.40p 98.65p 100.40p 15402888
30/11/2012 99.45p 99.90p 98.60p 98.90p 10075197
29/11/2012 98.10p 99.95p 97.80p 99.60p 16024662
28/11/2012 96.65p 97.90p 96.05p 97.70p 8628517
27/11/2012 97.10p 97.60p 95.55p 96.55p 14121276
26/11/2012 96.75p 96.85p 96.00p 96.80p 7239114
23/11/2012 96.00p 96.76p 95.75p 96.75p 5881922
22/11/2012 95.05p 96.15p 94.99p 96.00p 7282249
21/11/2012 94.65p 94.95p 94.12p 94.50p 6519852
20/11/2012 93.95p 94.85p 93.70p 94.70p 18922084
19/11/2012 92.40p 94.40p 92.40p 94.00p 10277743
16/11/2012 93.25p 93.95p 91.95p 92.00p 18717784
15/11/2012 94.30p 94.70p 93.05p 93.10p 14265555
14/11/2012 94.60p 96.30p 94.05p 94.70p 25383588
13/11/2012 90.00p 96.10p 90.00p 94.60p 54848568
12/11/2012 85.85p 86.85p 85.30p 86.80p 12853416
09/11/2012 86.00p 86.15p 84.00p 85.80p 12298318
08/11/2012 87.60p 87.90p 85.80p 85.80p 10372554
07/11/2012 89.25p 90.05p 87.10p 87.20p 11770902
06/11/2012 87.90p 89.55p 87.79p 89.15p 12782097
05/11/2012 89.00p 89.00p 86.85p 87.35p 12798010
02/11/2012 88.15p 90.20p 87.85p 89.50p 18051908
01/11/2012 85.25p 88.35p 85.25p 88.30p 13439989
31/10/2012 84.70p 86.80p 84.65p 86.55p 16943428
30/10/2012 85.50p 85.90p 85.20p 85.75p 16216834
29/10/2012 85.60p 86.10p 85.00p 85.65p 5398927
26/10/2012 85.75p 86.70p 85.05p 86.05p 14173818
25/10/2012 86.25p 87.65p 85.30p 86.75p 16043433
24/10/2012 87.00p 87.15p 85.35p 86.40p 13322396
23/10/2012 88.85p 88.90p 86.35p 86.75p 11514202
22/10/2012 89.55p 90.00p 88.80p 89.05p 9450612
19/10/2012 90.80p 90.85p 88.45p 89.55p 22694612
18/10/2012 92.50p 92.71p 91.30p 91.70p 10783982
17/10/2012 92.25p 93.20p 92.05p 92.35p 11553657
16/10/2012 91.35p 92.40p 90.95p 92.35p 17038900
15/10/2012 89.50p 91.30p 89.00p 90.90p 12041659
12/10/2012 90.80p 91.05p 89.55p 89.55p 12068431
11/10/2012 89.75p 92.25p 89.66p 90.90p 9932533
10/10/2012 90.70p 91.70p 89.75p 89.95p 12590080
09/10/2012 92.05p 92.09p 90.75p 90.95p 10863126
08/10/2012 92.25p 92.50p 91.15p 91.80p 11957203
05/10/2012 92.15p 92.75p 91.55p 92.55p 10193675
04/10/2012 91.60p 92.25p 91.25p 91.95p 15446311
03/10/2012 90.00p 91.45p 89.99p 91.20p 9152028
02/10/2012 91.00p 92.15p 90.00p 90.60p 19156376
01/10/2012 88.50p 90.15p 88.05p 89.95p 12232944
28/09/2012 88.35p 88.67p 87.75p 88.40p 15883346
27/09/2012 87.40p 88.38p 86.90p 87.75p 12591199
26/09/2012 87.55p 88.10p 85.90p 87.00p 19979460
25/09/2012 87.75p 89.31p 87.50p 88.85p 10969126
24/09/2012 89.25p 89.56p 87.70p 88.10p 14057617
21/09/2012 91.40p 91.65p 89.15p 89.95p 21323568
20/09/2012 89.00p 92.25p 88.45p 91.15p 20862084
19/09/2012 88.15p 89.70p 87.49p 89.50p 15091380
18/09/2012 86.95p 88.55p 86.65p 88.05p 17273140
17/09/2012 86.70p 87.70p 86.06p 87.50p 12875677
14/09/2012 88.30p 88.49p 86.70p 87.25p 17254468
13/09/2012 87.40p 87.85p 86.60p 86.70p 17102144
12/09/2012 87.45p 87.55p 86.60p 87.55p 12560991
11/09/2012 88.50p 88.60p 85.96p 87.00p 10663874
10/09/2012 87.30p 89.24p 87.18p 88.70p 7267070
07/09/2012 87.10p 89.65p 86.55p 88.00p 13915126
06/09/2012 85.30p 87.80p 84.75p 87.00p 24837892
05/09/2012 81.95p 85.45p 81.80p 84.90p 15487973
04/09/2012 84.00p 84.00p 81.35p 82.00p 9125567
03/09/2012 83.00p 84.25p 82.65p 83.90p 5703831
31/08/2012 84.10p 85.00p 82.75p 83.30p 15678355
30/08/2012 83.85p 84.95p 83.80p 84.30p 7183156
29/08/2012 84.40p 85.00p 83.75p 84.45p 7995214
28/08/2012 83.15p 85.65p 82.95p 84.40p 7024100
24/08/2012 83.55p 84.10p 82.95p 83.55p 5840616
23/08/2012 84.70p 85.22p 82.95p 83.30p 7793290
22/08/2012 85.15p 85.15p 83.45p 83.65p 5854533
21/08/2012 85.35p 86.45p 85.05p 85.70p 9115847
20/08/2012 85.80p 86.74p 84.30p 84.70p 5887095
17/08/2012 85.95p 86.53p 85.55p 85.85p 6712764
16/08/2012 85.50p 86.90p 85.05p 85.60p 7096678
15/08/2012 84.55p 85.75p 84.35p 85.20p 5925447
14/08/2012 84.90p 85.28p 83.50p 84.65p 12025477
13/08/2012 83.20p 83.70p 82.75p 83.05p 4769042
10/08/2012 82.80p 83.55p 82.55p 83.50p 6623332
09/08/2012 81.50p 84.10p 81.50p 83.20p 10010585
08/08/2012 80.80p 81.25p 80.35p 81.25p 10993858
07/08/2012 79.80p 81.15p 79.62p 81.15p 7484303
06/08/2012 78.55p 79.75p 78.00p 79.65p 9944262
03/08/2012 75.95p 79.10p 75.70p 78.80p 7166060
02/08/2012 77.10p 78.25p 76.10p 76.10p 12336415
01/08/2012 75.50p 77.60p 75.50p 77.25p 11012127
31/07/2012 75.80p 76.55p 74.75p 75.50p 14481541
30/07/2012 78.40p 78.65p 76.00p 76.80p 12270303
27/07/2012 75.75p 79.20p 75.40p 78.20p 21693048
26/07/2012 71.05p 78.15p 71.05p 75.85p 35203908
25/07/2012 70.05p 71.90p 69.95p 71.40p 13444764
24/07/2012 71.80p 72.17p 70.40p 70.40p 10903686
23/07/2012 74.20p 74.65p 71.79p 72.00p 14020132
20/07/2012 75.55p 76.15p 74.95p 75.30p 11162275
19/07/2012 75.00p 76.15p 73.85p 75.85p 13219812
18/07/2012 73.85p 74.80p 73.10p 74.65p 9396226
17/07/2012 74.00p 75.40p 73.00p 74.00p 19565048
16/07/2012 74.85p 75.27p 74.45p 75.00p 11273868
13/07/2012 72.60p 75.70p 72.60p 74.95p 21663276
12/07/2012 71.85p 73.80p 71.80p 72.25p 39891200
11/07/2012 72.25p 72.74p 71.60p 71.85p 11975341
10/07/2012 73.40p 74.10p 72.90p 72.90p 14522917
09/07/2012 75.15p 75.20p 72.50p 72.85p 8742817
06/07/2012 75.90p 76.15p 74.60p 74.80p 6066975
05/07/2012 76.65p 76.70p 75.35p 76.05p 12269451
04/07/2012 76.45p 76.70p 75.55p 76.50p 9100361
03/07/2012 78.00p 78.10p 75.75p 76.35p 20455164
02/07/2012 77.10p 77.80p 76.40p 77.80p 11926836
29/06/2012 76.75p 77.30p 75.35p 76.60p 9014461
28/06/2012 75.25p 75.85p 74.20p 74.80p 7924826
27/06/2012 73.10p 75.65p 73.04p 75.50p 10178212
26/06/2012 73.80p 74.00p 72.95p 73.05p 9090025
25/06/2012 75.15p 75.30p 73.18p 73.60p 9663778
22/06/2012 75.25p 76.10p 74.55p 75.15p 14143880
21/06/2012 76.20p 77.85p 75.85p 76.15p 14688570
20/06/2012 76.00p 77.90p 75.60p 76.50p 24639372
19/06/2012 72.15p 74.70p 72.15p 74.25p 14421905
18/06/2012 74.40p 74.40p 71.75p 72.25p 22633256
15/06/2012 71.85p 73.14p 71.35p 73.10p 30199736
14/06/2012 70.50p 72.05p 69.90p 71.80p 14000047
13/06/2012 71.80p 72.40p 69.84p 70.70p 11249090
12/06/2012 72.20p 72.45p 70.55p 71.45p 10604898
11/06/2012 74.45p 74.65p 71.95p 72.25p 11767943
08/06/2012 73.15p 73.15p 71.54p 72.65p 12311962
07/06/2012 72.65p 74.40p 72.30p 73.70p 19033060
06/06/2012 70.00p 72.26p 69.55p 71.90p 25483428
01/06/2012 72.80p 72.95p 68.55p 69.45p 30841842
31/05/2012 77.20p 77.25p 71.50p 72.90p 42006336
30/05/2012 78.45p 78.70p 77.15p 77.30p 11481613
29/05/2012 79.40p 80.10p 78.30p 79.30p 9891450
28/05/2012 77.15p 79.80p 77.15p 78.95p 11596297
25/05/2012 77.90p 78.95p 75.50p 76.60p 15172387
24/05/2012 77.80p 77.85p 76.60p 77.50p 14600830
23/05/2012 79.20p 79.20p 76.65p 76.90p 13735395
22/05/2012 80.05p 80.26p 78.80p 79.70p 18217092
21/05/2012 78.50p 79.80p 77.96p 79.50p 8157565
18/05/2012 81.45p 81.45p 78.70p 78.85p 15673131
17/05/2012 82.45p 83.00p 81.27p 81.90p 8469230
16/05/2012 82.00p 83.25p 81.03p 82.40p 10973792
15/05/2012 83.15p 83.40p 81.55p 82.85p 13727778
14/05/2012 83.25p 83.35p 81.45p 82.50p 11173519
11/05/2012 82.25p 84.50p 81.95p 84.20p 12057719
10/05/2012 82.50p 83.36p 82.15p 82.40p 14784042
09/05/2012 84.05p 85.40p 81.70p 82.50p 29978608
08/05/2012 81.60p 82.30p 80.55p 80.75p 15630209
04/05/2012 85.15p 85.85p 81.45p 82.00p 19624944
03/05/2012 84.40p 85.90p 84.25p 85.55p 11793369
02/05/2012 84.95p 84.95p 83.30p 84.35p 12998229
01/05/2012 84.05p 85.70p 83.90p 85.65p 6798447
30/04/2012 86.15p 86.60p 83.40p 83.70p 20774816
27/04/2012 85.30p 86.80p 85.05p 86.20p 11233788
26/04/2012 86.15p 87.75p 85.40p 85.75p 20313172
25/04/2012 84.65p 86.35p 84.31p 85.60p 11071456
24/04/2012 84.40p 85.50p 83.80p 84.30p 10053619
23/04/2012 85.55p 85.85p 82.20p 83.90p 18980264
20/04/2012 88.05p 88.15p 85.35p 86.00p 16746255
19/04/2012 87.90p 88.70p 85.55p 88.10p 21968800
18/04/2012 87.50p 89.50p 87.15p 87.80p 23293706

*Close Price adjusted for both dividends and splits