ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/05/2008 66.30p 66.60p 65.60p 66.50p 10792209
30/04/2008 64.90p 66.40p 64.30p 66.00p 37384480
29/04/2008 64.50p 64.90p 63.50p 64.40p 17488976
28/04/2008 65.80p 65.80p 64.40p 64.90p 10199600
25/04/2008 66.50p 66.80p 63.60p 65.10p 25752534
24/04/2008 65.10p 66.40p 63.90p 66.10p 25775104
23/04/2008 65.60p 65.90p 63.30p 64.90p 22432272
22/04/2008 67.90p 67.90p 64.60p 65.30p 23627660
21/04/2008 64.40p 70.20p 64.40p 67.90p 66344984
18/04/2008 62.70p 64.30p 61.90p 64.00p 18267572
17/04/2008 62.00p 62.40p 60.70p 62.20p 29447392
16/04/2008 59.90p 61.50p 59.10p 61.50p 17841742
15/04/2008 61.30p 61.30p 59.70p 60.10p 11068942
14/04/2008 61.60p 62.10p 60.40p 60.70p 17078740
11/04/2008 62.50p 64.10p 61.50p 61.90p 23849672
10/04/2008 63.00p 63.00p 61.20p 61.50p 16275253
09/04/2008 62.90p 63.00p 62.10p 62.40p 17272284
08/04/2008 63.80p 63.80p 62.20p 63.00p 16326739
07/04/2008 64.90p 64.90p 63.00p 63.80p 12820902
04/04/2008 64.50p 64.50p 62.90p 64.20p 16347673
03/04/2008 64.90p 65.00p 63.50p 64.00p 12731991
02/04/2008 66.30p 66.30p 63.50p 64.50p 21575748
01/04/2008 63.40p 66.00p 63.10p 65.70p 26221164
31/03/2008 66.80p 66.90p 61.60p 63.30p 47087420
28/03/2008 69.30p 69.70p 67.80p 67.90p 16002796
27/03/2008 68.50p 69.80p 68.10p 69.10p 19006610
26/03/2008 68.80p 69.20p 67.60p 68.10p 16944848
25/03/2008 67.40p 68.60p 66.50p 68.20p 15557700
20/03/2008 63.70p 66.40p 63.00p 65.30p 30976036
19/03/2008 66.20p 66.70p 63.30p 64.20p 18281512
18/03/2008 64.00p 65.20p 63.20p 65.00p 15176139
17/03/2008 63.10p 64.50p 61.00p 63.20p 33313634
14/03/2008 65.30p 66.10p 64.40p 64.50p 13439391
13/03/2008 65.00p 65.90p 64.10p 65.30p 16203389
12/03/2008 65.90p 66.80p 64.20p 66.10p 17183716
11/03/2008 65.50p 66.80p 64.20p 64.70p 27445524
10/03/2008 65.00p 66.50p 64.50p 65.50p 23662386
07/03/2008 64.80p 65.90p 64.00p 65.00p 17497432
06/03/2008 67.40p 67.50p 64.80p 65.30p 16839804
05/03/2008 68.00p 68.50p 65.50p 67.40p 60075520
04/03/2008 65.30p 67.50p 65.00p 66.50p 28299820
03/03/2008 66.00p 67.00p 64.50p 65.40p 18672088
29/02/2008 68.80p 69.00p 65.70p 67.00p 56293888
28/02/2008 71.00p 72.40p 68.60p 68.70p 30466784
27/02/2008 71.00p 71.90p 70.40p 71.10p 15382852
26/02/2008 71.10p 71.80p 70.00p 70.90p 19542376
25/02/2008 70.90p 71.40p 69.50p 71.10p 14125208
22/02/2008 71.60p 72.20p 69.70p 70.20p 12154885
21/02/2008 70.90p 72.90p 69.50p 71.80p 18895708
20/02/2008 70.00p 70.80p 69.00p 70.60p 13609086
19/02/2008 70.20p 72.60p 69.00p 70.90p 12287538
18/02/2008 70.20p 71.00p 69.30p 70.70p 6360494
15/02/2008 71.00p 71.30p 68.70p 69.40p 10641509
14/02/2008 72.20p 73.60p 70.60p 71.10p 15312281
13/02/2008 70.40p 72.20p 69.40p 72.00p 21523604
12/02/2008 69.20p 71.50p 69.10p 70.70p 25860932
11/02/2008 70.20p 71.00p 68.80p 68.90p 21021802
08/02/2008 74.00p 74.50p 70.70p 71.00p 22043408
07/02/2008 76.00p 76.60p 71.00p 73.60p 41546460
06/02/2008 73.50p 77.30p 73.50p 76.60p 21091940
05/02/2008 78.20p 79.20p 74.00p 74.40p 26374320
04/02/2008 78.20p 80.00p 77.90p 78.60p 29736652
01/02/2008 72.90p 76.70p 71.10p 76.50p 51637200
31/01/2008 72.30p 73.00p 70.70p 72.00p 35552952
30/01/2008 73.00p 75.20p 72.20p 72.40p 17373212
29/01/2008 73.00p 74.20p 71.90p 73.50p 25503634
28/01/2008 72.10p 73.20p 70.60p 72.00p 18278332
25/01/2008 76.60p 76.70p 72.00p 72.90p 26381674
24/01/2008 72.80p 75.10p 72.00p 75.10p 25677330
23/01/2008 75.00p 75.00p 68.70p 70.70p 60853400
22/01/2008 68.10p 74.60p 66.40p 73.70p 32920322
21/01/2008 72.10p 73.40p 69.90p 70.20p 32668236
18/01/2008 72.60p 75.50p 72.00p 72.90p 45603620
17/01/2008 72.40p 73.60p 71.70p 72.20p 28446330
16/01/2008 70.10p 72.20p 69.20p 71.60p 36321688
15/01/2008 69.00p 71.10p 69.00p 70.10p 31451140
14/01/2008 68.30p 69.60p 67.60p 69.20p 14644084
11/01/2008 70.20p 70.20p 67.40p 68.20p 38681568
10/01/2008 72.50p 73.30p 69.50p 69.70p 25451502
09/01/2008 74.70p 76.40p 71.00p 72.20p 31221940
08/01/2008 76.20p 77.50p 75.60p 76.00p 25178396
07/01/2008 77.80p 78.00p 75.50p 77.30p 26764158
04/01/2008 83.10p 83.20p 77.40p 78.10p 23004836
03/01/2008 84.40p 84.50p 82.40p 82.70p 15218335
02/01/2008 85.60p 86.80p 83.90p 84.20p 9739818
31/12/2007 85.10p 86.60p 85.10p 85.40p 3842012
28/12/2007 85.20p 86.90p 84.70p 86.60p 3678933
27/12/2007 88.20p 88.90p 85.50p 86.00p 6192691
24/12/2007 86.10p 88.20p 85.60p 88.20p 2018045
21/12/2007 84.80p 87.50p 84.10p 86.80p 21962884
20/12/2007 84.10p 85.50p 83.00p 84.40p 15053579
19/12/2007 83.60p 84.20p 82.50p 83.00p 12744372
18/12/2007 83.20p 84.50p 82.70p 82.90p 17658540
17/12/2007 84.30p 85.20p 83.20p 84.10p 16880868
14/12/2007 85.50p 85.50p 83.70p 85.20p 14221945
13/12/2007 85.10p 87.00p 84.20p 84.60p 17760520
12/12/2007 85.30p 86.20p 83.50p 86.00p 21675416
11/12/2007 84.20p 86.00p 83.30p 85.80p 18193116
10/12/2007 82.80p 83.80p 82.10p 83.60p 17535960
07/12/2007 82.60p 83.70p 82.10p 83.30p 12231002
06/12/2007 82.70p 83.70p 81.50p 82.50p 13008872
05/12/2007 82.90p 83.10p 81.60p 82.80p 12314478
04/12/2007 85.00p 85.10p 82.10p 82.50p 16033588
03/12/2007 85.40p 86.00p 84.00p 85.00p 20217306
30/11/2007 85.50p 86.70p 84.40p 85.60p 18362468
29/11/2007 84.40p 86.40p 82.70p 85.70p 30113474
28/11/2007 82.80p 84.10p 81.60p 83.80p 26322942
27/11/2007 84.10p 85.20p 81.60p 82.30p 16516818
26/11/2007 85.00p 86.00p 83.40p 84.90p 23256328
23/11/2007 82.60p 84.90p 82.00p 83.90p 14438932
22/11/2007 83.90p 84.90p 81.90p 83.00p 16465716
21/11/2007 85.40p 86.60p 81.90p 83.70p 15105652
20/11/2007 84.50p 86.90p 84.50p 86.60p 19891802
19/11/2007 86.30p 88.30p 84.00p 84.30p 27375884
16/11/2007 87.00p 87.80p 85.00p 86.00p 17414508
15/11/2007 89.50p 90.00p 86.50p 87.20p 13471714
14/11/2007 89.00p 89.80p 87.50p 89.30p 25336520
13/11/2007 85.80p 88.40p 85.60p 87.70p 18867372
12/11/2007 88.20p 88.40p 85.10p 86.20p 34673816
09/11/2007 92.60p 92.80p 88.10p 89.10p 22433040
08/11/2007 91.00p 92.90p 90.00p 92.00p 29925972
07/11/2007 94.90p 95.20p 91.20p 91.30p 23609202
06/11/2007 95.60p 96.50p 94.80p 95.80p 29424718
05/11/2007 97.00p 99.40p 94.30p 95.30p 30192252
02/11/2007 97.50p 98.50p 95.70p 96.20p 19741660
01/11/2007 99.00p 99.60p 96.60p 98.00p 20090144
31/10/2007 98.20p 99.50p 98.00p 99.10p 35137728
30/10/2007 98.00p 98.40p 97.30p 98.20p 16209444
29/10/2007 98.50p 99.00p 97.20p 97.90p 13731625
26/10/2007 98.10p 99.30p 97.20p 97.70p 29014318
25/10/2007 98.20p 99.00p 97.60p 98.00p 29646946
24/10/2007 99.10p 99.10p 97.30p 97.60p 30529806
23/10/2007 97.90p 99.30p 97.20p 98.50p 35350496
22/10/2007 96.80p 98.50p 96.50p 97.30p 19371112
19/10/2007 98.20p 100.70p 97.50p 98.30p 56373944
18/10/2007 101.20p 101.90p 98.20p 98.80p 57848572
17/10/2007 101.50p 102.00p 100.90p 101.00p 45944304
16/10/2007 102.10p 102.10p 100.50p 100.90p 38228940
15/10/2007 103.10p 104.90p 101.80p 102.10p 21532788
12/10/2007 103.30p 104.20p 102.70p 103.20p 22150632
11/10/2007 104.00p 105.42p 103.70p 104.50p 26582724
10/10/2007 105.70p 105.70p 103.50p 104.30p 39882356
09/10/2007 104.60p 106.90p 104.60p 105.90p 31874578
08/10/2007 105.20p 106.10p 104.50p 105.30p 16403586
05/10/2007 103.30p 105.70p 103.30p 105.30p 25794064
04/10/2007 104.30p 104.70p 103.30p 103.70p 28868804
03/10/2007 106.60p 106.60p 101.02p 104.00p 21007828
02/10/2007 103.50p 106.00p 102.30p 105.00p 65136168
01/10/2007 101.00p 102.40p 100.60p 101.20p 48808972
28/09/2007 103.40p 103.90p 101.70p 102.60p 24749408
27/09/2007 102.40p 103.70p 102.40p 102.80p 27045924
26/09/2007 102.40p 103.70p 101.90p 102.10p 20342308
25/09/2007 103.90p 104.50p 101.60p 102.20p 35532804
24/09/2007 103.90p 105.10p 103.90p 104.00p 25211120
21/09/2007 103.60p 104.90p 103.20p 104.60p 26799388
20/09/2007 102.50p 104.30p 101.90p 103.50p 24044116
19/09/2007 104.40p 105.00p 102.60p 102.60p 32555684
18/09/2007 102.70p 104.00p 101.00p 102.60p 42566920
17/09/2007 103.60p 104.00p 102.50p 102.60p 50198336
14/09/2007 106.00p 107.30p 103.20p 103.70p 71516112
13/09/2007 110.20p 110.70p 106.30p 106.40p 69610248
12/09/2007 113.00p 113.90p 107.50p 111.00p 93259600
11/09/2007 112.90p 113.40p 111.60p 112.70p 26151762
10/09/2007 109.80p 112.00p 109.80p 111.30p 37912640
07/09/2007 110.10p 111.60p 108.70p 109.10p 26356792
06/09/2007 112.60p 114.20p 109.90p 110.80p 49382656
05/09/2007 111.40p 112.60p 110.90p 111.40p 15434504
04/09/2007 110.90p 112.70p 109.20p 112.30p 17444920
03/09/2007 110.40p 111.00p 109.20p 110.70p 10335439
31/08/2007 108.90p 109.90p 107.50p 109.70p 14816058
30/08/2007 108.50p 109.00p 107.00p 108.00p 13872610
29/08/2007 105.90p 108.60p 105.70p 108.20p 18796398
28/08/2007 107.30p 108.50p 106.20p 106.90p 12717979
24/08/2007 106.80p 107.90p 106.60p 106.80p 10136509
23/08/2007 108.70p 109.40p 106.70p 106.70p 20677920
22/08/2007 107.30p 108.00p 106.00p 107.70p 21669948
21/08/2007 105.40p 107.10p 104.80p 106.40p 18280180
20/08/2007 105.00p 106.40p 104.80p 105.40p 25473310
17/08/2007 104.00p 106.70p 102.30p 104.40p 32456228
16/08/2007 104.60p 106.10p 104.00p 104.00p 28921020
15/08/2007 103.50p 108.20p 103.50p 106.20p 26471728
14/08/2007 104.80p 106.90p 104.00p 104.10p 28957640
13/08/2007 105.70p 107.20p 104.50p 105.10p 40845544
10/08/2007 106.10p 109.10p 104.80p 105.60p 51865584
09/08/2007 110.00p 111.50p 106.50p 107.50p 69318984
08/08/2007 107.50p 110.20p 106.50p 109.70p 43831688
07/08/2007 104.70p 105.80p 103.80p 105.70p 28883370
06/08/2007 102.00p 104.90p 102.00p 104.30p 31072576
03/08/2007 103.10p 103.50p 101.40p 101.80p 34268636
02/08/2007 101.90p 103.20p 101.00p 103.00p 36246740
01/08/2007 100.60p 101.40p 99.60p 100.60p 38578312
31/07/2007 100.80p 103.90p 100.70p 102.30p 49282608
30/07/2007 101.30p 101.80p 100.10p 100.50p 24616010
27/07/2007 101.20p 103.20p 100.90p 101.70p 33360076
26/07/2007 105.20p 106.30p 101.90p 101.90p 33476798
25/07/2007 106.00p 106.70p 104.90p 105.40p 36931476
24/07/2007 108.70p 109.80p 106.10p 106.10p 49166816
23/07/2007 109.50p 110.20p 108.80p 109.60p 13364922
20/07/2007 110.30p 110.70p 109.20p 109.30p 22527508
19/07/2007 111.10p 111.40p 109.80p 110.00p 31314172

*Close Price adjusted for both dividends and splits