ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
17/04/2012 85.50p 88.25p 85.35p 88.10p 18675344
16/04/2012 84.85p 85.50p 84.10p 84.80p 13036350
13/04/2012 85.70p 86.65p 84.65p 84.85p 11922502
12/04/2012 83.50p 86.80p 82.80p 86.10p 22157808
11/04/2012 81.90p 84.36p 81.45p 83.10p 22115842
10/04/2012 84.00p 85.00p 82.25p 82.25p 12567156
05/04/2012 85.10p 86.55p 83.88p 85.50p 12045581
04/04/2012 88.20p 88.45p 85.07p 85.25p 16852976
03/04/2012 89.90p 90.40p 88.20p 88.65p 12074503
02/04/2012 88.00p 90.22p 87.40p 89.80p 10297932
30/03/2012 86.25p 88.90p 86.00p 88.35p 21355344
29/03/2012 87.10p 88.67p 85.15p 85.65p 17616692
28/03/2012 88.55p 89.55p 87.40p 87.40p 14105112
27/03/2012 88.70p 91.00p 88.70p 89.15p 20859278
26/03/2012 88.35p 90.30p 87.75p 88.70p 15690154
23/03/2012 86.75p 88.40p 86.60p 87.95p 14725382
22/03/2012 87.00p 88.25p 85.94p 86.80p 16011777
21/03/2012 87.30p 88.20p 86.70p 87.15p 9985756
20/03/2012 88.50p 88.95p 85.95p 86.85p 13919559
19/03/2012 89.50p 90.25p 88.70p 89.20p 10241586
16/03/2012 87.40p 91.25p 86.90p 89.90p 22885258
15/03/2012 87.90p 88.50p 86.45p 87.65p 9887912
14/03/2012 87.50p 88.20p 86.65p 87.85p 21689618
13/03/2012 87.45p 87.88p 85.99p 86.75p 12642807
12/03/2012 87.20p 87.20p 86.10p 87.00p 13178324
09/03/2012 87.00p 88.98p 86.77p 87.15p 13063761
08/03/2012 84.90p 86.75p 84.47p 86.65p 16462450
07/03/2012 83.35p 86.15p 82.92p 84.25p 16392175
06/03/2012 85.60p 85.66p 82.85p 83.20p 17477654
05/03/2012 86.90p 87.47p 85.70p 85.85p 20007658
02/03/2012 88.45p 88.95p 87.30p 87.50p 21473282
01/03/2012 85.50p 88.90p 85.12p 88.00p 34401872
29/02/2012 85.80p 88.25p 80.33p 85.95p 56396796
28/02/2012 79.05p 80.50p 78.60p 80.50p 13735748
27/02/2012 79.70p 80.39p 78.95p 79.20p 9778328
24/02/2012 78.40p 80.65p 77.95p 80.10p 16984264
23/02/2012 78.70p 79.35p 77.00p 77.80p 16164388
22/02/2012 79.55p 80.10p 77.80p 78.85p 22267800
21/02/2012 78.10p 79.95p 77.62p 79.55p 24267744
20/02/2012 77.70p 78.35p 77.40p 78.05p 15067833
17/02/2012 78.00p 78.05p 76.45p 77.30p 14411965
16/02/2012 76.80p 78.35p 76.30p 77.50p 9032565
15/02/2012 78.10p 78.40p 76.75p 77.30p 11791756
14/02/2012 79.35p 79.80p 76.80p 78.50p 15366451
13/02/2012 80.05p 80.05p 78.65p 79.70p 9023139
10/02/2012 77.95p 80.70p 77.80p 78.95p 18420220
09/02/2012 78.10p 79.65p 77.35p 78.10p 12057546
08/02/2012 77.45p 77.80p 76.05p 77.70p 9546502
07/02/2012 77.70p 78.15p 76.40p 77.45p 10043098
06/02/2012 79.10p 79.56p 76.75p 77.70p 14105366
03/02/2012 76.10p 79.45p 75.70p 79.35p 17050342
02/02/2012 75.75p 76.25p 74.75p 75.75p 15668721
01/02/2012 75.20p 76.80p 74.75p 75.30p 15666309
31/01/2012 75.70p 76.35p 74.75p 74.90p 15010040
30/01/2012 76.55p 76.55p 74.47p 75.00p 8845872

*Close Price adjusted for both dividends and splits