ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
28/06/2013 142.80p 143.12p 139.90p 140.10p 14209666
27/06/2013 137.50p 144.20p 137.50p 142.90p 15204771
26/06/2013 133.80p 137.82p 133.60p 137.50p 19827154
25/06/2013 133.10p 133.90p 131.40p 133.60p 10106702
24/06/2013 136.90p 138.70p 131.20p 131.90p 13773613
21/06/2013 138.60p 140.00p 136.20p 137.40p 24341128
20/06/2013 137.20p 139.10p 134.90p 136.20p 12385557
19/06/2013 137.80p 139.53p 136.50p 139.10p 12009808
18/06/2013 137.60p 138.47p 136.60p 137.70p 16667206
17/06/2013 137.00p 139.00p 136.80p 137.50p 9487385
14/06/2013 135.20p 138.10p 134.60p 136.80p 13058455
13/06/2013 132.60p 135.30p 131.20p 134.80p 9099068
12/06/2013 133.40p 135.50p 132.80p 134.10p 10589400
11/06/2013 134.10p 134.60p 131.30p 134.00p 13749788
10/06/2013 129.80p 136.40p 129.21p 134.20p 24731324
07/06/2013 127.20p 130.00p 126.70p 129.40p 11924735
06/06/2013 127.20p 128.10p 126.40p 126.70p 8890674
05/06/2013 129.00p 129.50p 126.40p 127.20p 10708115
04/06/2013 129.60p 131.00p 128.90p 129.50p 7450139
03/06/2013 130.20p 131.10p 128.70p 128.70p 10227533
31/05/2013 132.70p 132.90p 130.60p 131.10p 14112914
30/05/2013 130.40p 133.50p 130.10p 132.90p 10786514
29/05/2013 133.30p 133.30p 130.10p 130.40p 9142827
28/05/2013 131.00p 133.90p 130.10p 133.30p 9230820
24/05/2013 132.80p 133.10p 129.50p 130.10p 10021399
23/05/2013 132.20p 133.00p 130.50p 132.40p 13764038
22/05/2013 131.00p 134.80p 130.50p 134.70p 17479820
21/05/2013 130.40p 131.30p 129.40p 131.30p 13692881
20/05/2013 130.00p 131.09p 129.64p 130.70p 7091264
17/05/2013 130.60p 131.13p 128.80p 130.30p 10045823
16/05/2013 129.00p 133.00p 128.20p 131.10p 14644487
15/05/2013 129.10p 130.00p 125.00p 129.20p 23579058
14/05/2013 130.60p 132.30p 129.90p 131.70p 13051815
13/05/2013 130.40p 130.90p 129.70p 130.40p 7297504
10/05/2013 127.90p 130.80p 127.80p 130.60p 13043444
09/05/2013 127.90p 128.70p 126.64p 128.00p 10445351
08/05/2013 124.30p 128.30p 124.30p 128.10p 17081244
07/05/2013 123.10p 124.48p 123.10p 124.00p 9118670
03/05/2013 124.20p 125.70p 122.60p 123.60p 10055748
02/05/2013 125.20p 126.30p 123.10p 123.60p 15771586
01/05/2013 122.00p 126.40p 120.92p 125.30p 14682004
30/04/2013 126.70p 128.60p 124.30p 125.90p 16698209
29/04/2013 127.90p 128.70p 126.70p 127.10p 9715278
26/04/2013 127.00p 128.80p 127.00p 128.00p 9507678
25/04/2013 127.40p 128.90p 126.80p 127.40p 12827333
24/04/2013 127.30p 128.00p 126.20p 127.30p 10933296
23/04/2013 124.30p 128.00p 124.16p 127.60p 10984299
22/04/2013 123.60p 126.80p 123.40p 124.30p 8569458
19/04/2013 122.90p 123.53p 120.50p 123.20p 10563325
18/04/2013 124.80p 125.20p 122.10p 122.50p 9749186
17/04/2013 125.00p 126.30p 122.50p 124.50p 14171558
16/04/2013 124.40p 125.70p 123.20p 123.80p 9113537
15/04/2013 126.70p 127.30p 124.40p 125.00p 9544388
12/04/2013 125.90p 127.40p 124.90p 126.90p 7670723
11/04/2013 123.10p 126.70p 123.10p 126.70p 9307936
10/04/2013 120.40p 123.97p 120.40p 123.60p 11989769
09/04/2013 121.30p 122.83p 119.80p 120.40p 11350618
08/04/2013 121.70p 124.25p 120.80p 121.20p 8984717
05/04/2013 125.40p 125.60p 120.05p 121.00p 12616419
04/04/2013 128.70p 129.10p 124.00p 125.00p 14460765
03/04/2013 129.00p 131.00p 128.30p 129.10p 9875519
02/04/2013 128.60p 130.70p 128.60p 129.30p 11002132
28/03/2013 128.20p 129.40p 126.70p 129.40p 11577491
27/03/2013 129.90p 130.30p 127.40p 128.60p 9890726
26/03/2013 129.80p 130.30p 129.66p 130.00p 10086667
25/03/2013 129.10p 130.36p 128.60p 129.90p 14552853
22/03/2013 128.90p 129.70p 127.80p 128.70p 8969484
21/03/2013 129.70p 130.20p 128.05p 129.60p 9667707
20/03/2013 132.00p 132.20p 129.60p 130.10p 9808155
19/03/2013 131.70p 132.90p 129.99p 130.90p 10335963
18/03/2013 129.20p 132.30p 128.20p 131.80p 10100302
15/03/2013 132.20p 132.44p 130.50p 131.20p 21588044
14/03/2013 129.80p 132.40p 129.50p 132.30p 16518322
13/03/2013 128.00p 129.90p 126.50p 129.90p 12444700
12/03/2013 127.80p 129.70p 127.80p 128.10p 8916387
11/03/2013 128.90p 129.20p 126.90p 127.90p 11553275
08/03/2013 129.00p 129.90p 128.30p 129.00p 11473571
07/03/2013 127.20p 128.50p 126.90p 128.50p 11545269
06/03/2013 125.60p 127.58p 125.10p 127.20p 16593469
05/03/2013 122.80p 126.20p 122.30p 125.10p 20012294
04/03/2013 123.00p 123.90p 121.90p 122.30p 10811891
01/03/2013 123.80p 125.68p 122.40p 123.40p 14002281
28/02/2013 121.40p 125.80p 119.00p 124.20p 27969564
27/02/2013 119.10p 123.70p 116.10p 119.00p 34235736
26/02/2013 118.10p 120.95p 117.40p 120.20p 11681056
25/02/2013 122.00p 123.86p 118.99p 119.80p 14227540
22/02/2013 121.00p 123.06p 120.40p 121.10p 8462889
21/02/2013 121.40p 122.10p 118.80p 120.40p 12581252
20/02/2013 122.80p 125.37p 121.70p 122.10p 16503823
19/02/2013 120.30p 123.40p 119.70p 123.00p 11955957
18/02/2013 117.40p 120.90p 117.00p 120.30p 17071156
15/02/2013 113.00p 117.62p 112.96p 117.00p 18706112
14/02/2013 114.10p 114.90p 112.87p 113.40p 10614799
13/02/2013 115.60p 115.70p 114.15p 114.50p 16883196
12/02/2013 115.60p 115.88p 114.40p 114.80p 18189460
11/02/2013 116.60p 117.00p 114.94p 115.60p 7632784
08/02/2013 117.40p 118.20p 115.73p 116.80p 8962100
07/02/2013 118.40p 118.76p 116.40p 117.10p 8015768
06/02/2013 118.70p 118.70p 117.39p 118.40p 8648238
05/02/2013 117.20p 119.30p 117.10p 118.20p 10203562
04/02/2013 117.60p 120.20p 116.60p 117.30p 16091398
01/02/2013 114.80p 117.91p 114.80p 117.50p 12121468
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

*Close Price adjusted for both dividends and splits