ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
26/01/2012 75.10p 78.47p 74.55p 77.45p 16877560
25/01/2012 75.50p 75.70p 74.45p 75.20p 8992710
24/01/2012 76.05p 76.28p 74.95p 75.40p 9669543
23/01/2012 75.45p 76.53p 74.85p 76.35p 7013461
20/01/2012 74.40p 76.00p 72.35p 75.50p 19070090
19/01/2012 74.85p 74.85p 72.95p 74.00p 15500803
18/01/2012 75.20p 75.20p 73.92p 74.60p 11596456
17/01/2012 75.05p 75.05p 73.79p 74.85p 15122862
16/01/2012 73.25p 74.05p 72.50p 73.95p 9428578
13/01/2012 73.80p 75.00p 72.15p 73.65p 15827821
12/01/2012 73.75p 74.70p 72.25p 73.05p 16161361
11/01/2012 71.55p 74.00p 71.55p 73.75p 26661876
10/01/2012 70.85p 72.50p 70.65p 71.80p 10302944
09/01/2012 71.40p 71.85p 69.90p 70.35p 11022845
06/01/2012 70.45p 72.02p 70.05p 71.35p 13342391
05/01/2012 71.40p 71.85p 69.10p 69.45p 14137822
04/01/2012 69.85p 71.20p 68.80p 71.05p 14851818
03/01/2012 69.55p 70.70p 67.90p 70.35p 12130791
30/12/2011 66.85p 68.15p 65.95p 68.15p 3247289
29/12/2011 65.50p 67.02p 64.70p 66.90p 4859732
28/12/2011 65.25p 66.92p 65.15p 65.50p 6162649
23/12/2011 65.20p 65.80p 64.26p 64.45p 1796288
22/12/2011 62.20p 64.55p 62.20p 64.45p 7678219
21/12/2011 65.15p 65.35p 61.90p 62.30p 11298437
20/12/2011 60.80p 64.55p 60.77p 64.15p 8501480
19/12/2011 61.45p 62.20p 60.60p 60.95p 6215847
16/12/2011 62.70p 62.96p 61.75p 61.80p 11729814
15/12/2011 60.95p 63.05p 60.60p 62.35p 8157415
14/12/2011 62.35p 63.34p 60.65p 61.00p 8500743
13/12/2011 61.95p 64.30p 61.20p 63.05p 8808670
12/12/2011 64.70p 64.70p 61.25p 61.65p 10819894
09/12/2011 62.70p 64.85p 62.57p 64.60p 6565294
08/12/2011 64.80p 66.00p 63.45p 63.45p 16809760
07/12/2011 65.70p 66.05p 62.85p 64.05p 12262797
06/12/2011 64.80p 65.85p 64.50p 65.05p 7270846
05/12/2011 65.75p 66.05p 64.65p 65.30p 11632608
02/12/2011 64.50p 65.90p 64.50p 65.20p 8799168
01/12/2011 65.05p 65.10p 63.30p 63.95p 11981964
30/11/2011 62.50p 65.52p 62.50p 64.75p 17903580
29/11/2011 62.05p 63.70p 61.70p 63.50p 7594299
28/11/2011 60.25p 62.20p 60.25p 61.80p 9430428
25/11/2011 59.15p 60.51p 58.97p 59.95p 6374697
24/11/2011 59.10p 60.60p 58.85p 59.25p 7662910
23/11/2011 58.10p 59.95p 58.05p 59.05p 14166911
22/11/2011 61.00p 62.00p 58.80p 59.05p 12701014
21/11/2011 63.80p 64.25p 60.95p 60.95p 12146162
18/11/2011 62.45p 64.55p 61.70p 64.15p 13298373
17/11/2011 66.65p 66.90p 63.00p 63.50p 18327532
16/11/2011 65.60p 67.80p 65.35p 67.00p 18427704
15/11/2011 65.50p 66.75p 64.45p 65.50p 13667411
14/11/2011 64.20p 66.70p 64.05p 65.75p 22904344
11/11/2011 63.20p 64.50p 61.50p 63.65p 14721806
10/11/2011 62.05p 64.90p 62.05p 63.30p 9090480
09/11/2011 66.00p 66.45p 63.35p 63.75p 10281510
08/11/2011 63.75p 65.82p 63.50p 65.20p 12740236
07/11/2011 64.70p 65.00p 63.05p 63.55p 12431214
04/11/2011 66.00p 67.30p 64.40p 65.15p 15474936
03/11/2011 60.20p 65.80p 59.55p 65.10p 18554906
02/11/2011 60.75p 62.10p 58.70p 61.45p 18954266
01/11/2011 62.90p 63.55p 59.75p 60.35p 12824904
31/10/2011 65.75p 65.81p 64.05p 64.05p 18220884
28/10/2011 64.55p 66.50p 64.40p 66.00p 10273142
27/10/2011 63.20p 65.31p 63.20p 64.70p 8578424
26/10/2011 62.30p 62.30p 60.80p 62.00p 5986971
25/10/2011 61.95p 63.05p 61.20p 62.10p 8057295
24/10/2011 60.75p 62.70p 60.33p 62.30p 7263257
21/10/2011 59.05p 60.71p 58.25p 60.00p 11390352
20/10/2011 61.05p 61.65p 57.45p 58.75p 15999736
19/10/2011 62.90p 62.90p 60.60p 61.60p 8028644
18/10/2011 62.25p 63.50p 60.75p 61.95p 10088300
17/10/2011 64.95p 65.40p 62.15p 62.40p 8116476
14/10/2011 64.35p 65.50p 64.15p 64.95p 5608433
13/10/2011 63.55p 64.65p 63.30p 64.35p 10413544
12/10/2011 62.10p 64.00p 61.60p 63.65p 8348682
11/10/2011 63.40p 64.75p 62.35p 62.65p 14959623
10/10/2011 63.65p 63.70p 62.20p 63.35p 7196632
07/10/2011 60.95p 63.20p 60.70p 62.60p 13150196
06/10/2011 57.80p 60.60p 57.10p 60.55p 14155587
05/10/2011 56.65p 57.85p 55.55p 57.50p 10469855
04/10/2011 58.40p 58.40p 55.05p 55.40p 14677185
03/10/2011 57.75p 59.10p 57.40p 58.70p 7324189
30/09/2011 60.35p 60.80p 58.45p 59.30p 10388605
29/09/2011 60.10p 60.65p 59.15p 60.65p 10816305
28/09/2011 61.90p 62.55p 60.10p 60.40p 10463415
27/09/2011 61.30p 62.70p 60.65p 62.30p 13213084
26/09/2011 57.10p 60.30p 55.70p 59.55p 15542428
23/09/2011 56.60p 58.55p 54.90p 57.75p 12368629
22/09/2011 57.75p 58.35p 56.00p 56.35p 21984276
21/09/2011 59.60p 60.70p 58.55p 59.20p 19898184
20/09/2011 56.35p 59.30p 56.35p 59.30p 11831718
19/09/2011 55.95p 57.25p 55.05p 56.65p 9172301
16/09/2011 58.45p 59.90p 56.90p 56.90p 20605340
15/09/2011 56.70p 58.34p 56.15p 57.15p 18372668
14/09/2011 52.80p 58.00p 52.80p 56.35p 22717258
13/09/2011 52.40p 53.65p 50.95p 53.60p 17731144
12/09/2011 50.80p 52.67p 50.29p 51.65p 7615390
09/09/2011 55.65p 56.05p 52.15p 52.50p 21574678
08/09/2011 55.35p 56.50p 54.55p 56.05p 20191328
07/09/2011 55.05p 55.20p 54.30p 55.15p 13529489
06/09/2011 54.60p 56.55p 53.45p 53.75p 18364948
05/09/2011 56.25p 56.50p 54.60p 54.75p 7637785
02/09/2011 58.55p 59.00p 56.50p 57.25p 8791180
01/09/2011 61.30p 61.40p 58.65p 59.70p 14631535
31/08/2011 60.00p 62.20p 59.90p 61.25p 12198791
30/08/2011 59.00p 61.05p 59.00p 59.75p 13301177
26/08/2011 55.55p 58.15p 54.85p 57.85p 13938648
25/08/2011 57.65p 58.70p 55.60p 55.85p 10315036
24/08/2011 55.80p 57.60p 55.37p 56.90p 13912674
23/08/2011 55.50p 57.35p 55.20p 55.70p 12491008
22/08/2011 53.10p 56.60p 53.10p 54.55p 14009960
19/08/2011 54.15p 55.25p 51.70p 54.15p 16939216
18/08/2011 58.25p 58.95p 53.87p 54.70p 20876294
17/08/2011 59.55p 59.65p 58.35p 58.95p 10694513
16/08/2011 60.45p 60.50p 58.85p 59.85p 10662060
15/08/2011 60.00p 61.85p 59.20p 60.85p 13224539
12/08/2011 57.30p 59.75p 55.95p 59.50p 14259549
11/08/2011 59.00p 59.00p 55.60p 57.30p 16681558
10/08/2011 60.25p 60.75p 56.80p 57.05p 27308148
09/08/2011 57.60p 59.55p 54.00p 59.00p 35574456
08/08/2011 61.45p 62.85p 56.70p 57.55p 21995832
05/08/2011 60.00p 63.95p 58.75p 61.95p 30184692
04/08/2011 66.25p 66.25p 63.45p 63.75p 31906384
03/08/2011 65.75p 67.40p 64.55p 65.45p 17184024
02/08/2011 68.50p 69.33p 66.75p 67.10p 20356514
01/08/2011 71.05p 72.70p 68.65p 68.75p 20279022
29/07/2011 70.60p 71.25p 69.50p 69.95p 21891988
28/07/2011 67.40p 71.80p 67.40p 71.05p 20000772
27/07/2011 67.50p 70.65p 66.85p 68.90p 21876812
26/07/2011 68.75p 68.95p 67.35p 68.00p 8685455
25/07/2011 68.90p 69.35p 68.15p 68.40p 7376841
22/07/2011 68.40p 69.55p 68.08p 69.25p 6827040
21/07/2011 67.20p 68.55p 66.05p 68.15p 10677727
20/07/2011 65.50p 67.53p 64.75p 67.20p 25725896
19/07/2011 64.40p 64.85p 63.70p 64.75p 15746268
18/07/2011 66.15p 66.50p 63.65p 63.65p 14431783
15/07/2011 67.60p 67.75p 66.55p 66.70p 17649204
14/07/2011 68.65p 68.65p 67.45p 67.90p 14051371
13/07/2011 68.30p 69.15p 67.85p 69.00p 14102416
12/07/2011 68.25p 68.80p 67.10p 68.00p 19275348
11/07/2011 70.80p 71.00p 68.50p 69.65p 16468580
08/07/2011 73.00p 73.35p 70.90p 71.15p 12868069
07/07/2011 72.05p 73.00p 70.90p 72.70p 14129944
06/07/2011 73.40p 73.65p 71.35p 71.75p 10918611
05/07/2011 73.45p 73.95p 72.70p 73.65p 11402949
04/07/2011 73.85p 74.34p 73.25p 73.65p 19265204
01/07/2011 71.75p 73.75p 71.30p 73.75p 18934130
30/06/2011 72.30p 72.40p 69.90p 71.50p 30570052
29/06/2011 67.95p 72.80p 67.50p 71.95p 32967604
28/06/2011 67.60p 68.10p 66.95p 67.50p 12327879
27/06/2011 67.25p 67.95p 66.80p 67.50p 13574448
24/06/2011 66.95p 67.75p 66.45p 67.35p 14429466
23/06/2011 66.25p 67.25p 65.55p 65.75p 16712456
22/06/2011 67.50p 67.70p 66.25p 66.60p 10690722
21/06/2011 65.65p 67.35p 65.15p 67.25p 13313452
20/06/2011 65.80p 65.90p 64.65p 65.20p 10109216
17/06/2011 66.25p 66.65p 65.00p 66.35p 14922638
16/06/2011 66.20p 66.30p 65.60p 66.25p 20259640
15/06/2011 68.25p 68.32p 66.90p 67.00p 15730730
14/06/2011 65.80p 68.30p 65.80p 68.20p 20288862
13/06/2011 66.00p 66.30p 64.45p 65.35p 11433448
10/06/2011 66.55p 67.05p 65.50p 66.10p 24967736
09/06/2011 67.00p 67.77p 66.30p 66.90p 18869284
08/06/2011 68.05p 68.25p 67.05p 67.30p 11482008
07/06/2011 68.70p 69.45p 68.30p 68.35p 18882552
06/06/2011 69.10p 69.30p 68.72p 69.00p 11331973
03/06/2011 70.10p 70.15p 67.10p 69.10p 16382725
02/06/2011 69.30p 70.40p 69.00p 69.90p 15608265
01/06/2011 71.25p 71.75p 69.80p 70.10p 16360984
31/05/2011 70.05p 71.25p 69.85p 71.05p 16863192
27/05/2011 70.00p 70.50p 69.45p 69.60p 20571940
26/05/2011 69.95p 70.75p 68.90p 69.50p 21803556
25/05/2011 67.40p 70.10p 67.33p 69.80p 22125492
24/05/2011 69.30p 69.30p 67.90p 68.10p 18462424
23/05/2011 69.60p 70.20p 69.00p 69.00p 21064602
20/05/2011 70.05p 72.25p 69.65p 70.75p 36371080
19/05/2011 68.15p 71.00p 67.00p 69.70p 44244200
18/05/2011 67.45p 67.45p 65.80p 67.00p 29375860
17/05/2011 67.90p 69.05p 66.70p 66.80p 30318412
16/05/2011 69.05p 70.05p 67.20p 68.10p 37251148
13/05/2011 71.55p 72.05p 69.05p 69.40p 30323852
12/05/2011 71.45p 73.00p 70.35p 71.50p 27888176
11/05/2011 74.75p 75.55p 71.35p 71.90p 62630512
10/05/2011 73.95p 75.95p 73.50p 75.90p 34387504
09/05/2011 75.15p 76.90p 73.85p 74.00p 18953306
06/05/2011 72.00p 75.60p 71.55p 75.60p 24987864
05/05/2011 74.70p 75.50p 71.85p 72.10p 23209712
04/05/2011 74.05p 75.65p 73.70p 74.60p 22597516
03/05/2011 76.00p 76.00p 73.90p 74.40p 16818992
28/04/2011 73.10p 76.20p 72.75p 76.05p 19996698
27/04/2011 75.50p 75.80p 72.45p 72.75p 18764416
26/04/2011 74.40p 75.75p 74.22p 75.70p 13532651
21/04/2011 76.75p 77.70p 74.30p 74.50p 24102232
20/04/2011 74.85p 77.05p 74.55p 76.65p 16774959
19/04/2011 73.65p 74.85p 73.55p 74.35p 12355701
18/04/2011 74.10p 75.85p 73.30p 73.45p 20761152
15/04/2011 74.50p 74.50p 72.40p 73.75p 21831136
14/04/2011 75.40p 76.20p 74.30p 74.30p 19056592
13/04/2011 75.45p 75.90p 74.50p 75.35p 21404618
12/04/2011 76.25p 77.10p 74.85p 75.30p 26412130
11/04/2011 75.65p 76.95p 74.50p 76.50p 18670710

*Close Price adjusted for both dividends and splits