ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
10/09/2009 53.65p 58.25p 53.35p 55.05p 35814568
09/09/2009 50.55p 54.60p 50.55p 54.60p 20884448
08/09/2009 50.00p 53.00p 49.99p 51.25p 23973200
07/09/2009 46.93p 49.73p 46.30p 49.64p 19060368
04/09/2009 45.01p 47.50p 44.96p 46.79p 16202163
03/09/2009 44.50p 46.12p 44.33p 45.68p 10023353
02/09/2009 46.62p 47.37p 43.39p 44.56p 17041666
01/09/2009 48.73p 48.83p 46.11p 46.51p 9008969
28/08/2009 48.00p 48.95p 46.72p 48.73p 13354071
27/08/2009 48.71p 49.73p 46.05p 47.03p 11828904
26/08/2009 48.50p 50.35p 48.38p 49.01p 15592468
25/08/2009 49.46p 50.75p 49.13p 49.83p 12395011
24/08/2009 49.31p 50.50p 49.31p 50.10p 6453458
21/08/2009 48.45p 51.40p 47.85p 49.28p 13890977
20/08/2009 46.73p 48.48p 46.73p 48.20p 12487291
19/08/2009 46.60p 47.74p 46.20p 46.43p 13851641
18/08/2009 46.86p 48.14p 46.49p 47.05p 31549784
17/08/2009 48.00p 48.00p 45.60p 46.29p 16618361
14/08/2009 47.22p 48.65p 45.82p 48.56p 9609388
13/08/2009 46.08p 47.66p 44.81p 47.08p 11524649
12/08/2009 45.34p 47.01p 44.65p 45.26p 10023248
11/08/2009 44.70p 45.96p 44.39p 44.96p 23366602
10/08/2009 42.66p 43.84p 42.08p 43.50p 8097763
07/08/2009 42.90p 43.21p 40.34p 43.00p 15055208
06/08/2009 42.00p 46.18p 41.91p 42.56p 25123388
05/08/2009 40.99p 43.97p 40.99p 42.00p 9857746
04/08/2009 42.87p 43.27p 40.82p 41.32p 8910365
03/08/2009 40.50p 43.43p 40.50p 42.20p 21970620
31/07/2009 39.75p 41.50p 39.75p 40.25p 14622474
30/07/2009 40.75p 43.75p 40.25p 41.00p 8736518
29/07/2009 37.00p 42.00p 37.00p 40.75p 16216242
28/07/2009 38.25p 39.50p 36.50p 37.25p 12439033
27/07/2009 37.25p 40.00p 37.25p 39.00p 10962702
24/07/2009 36.50p 38.75p 36.25p 37.75p 11562331
23/07/2009 36.75p 36.75p 35.75p 36.50p 5054271
22/07/2009 34.50p 36.75p 34.50p 35.75p 9960018
21/07/2009 35.75p 36.25p 35.00p 35.50p 6754069
20/07/2009 35.00p 36.00p 34.50p 35.50p 5536789
17/07/2009 34.00p 35.50p 34.00p 35.00p 6912273
16/07/2009 34.25p 35.25p 33.75p 34.00p 8495757
15/07/2009 34.00p 34.75p 33.50p 34.50p 9872399
14/07/2009 34.75p 34.75p 32.75p 33.75p 11328331
13/07/2009 32.50p 34.75p 32.50p 34.25p 10591225
10/07/2009 33.00p 33.50p 31.75p 32.00p 9322382
09/07/2009 33.75p 33.75p 32.50p 33.50p 13812240
08/07/2009 33.25p 34.00p 33.00p 33.00p 4136727
07/07/2009 34.00p 34.50p 33.50p 33.75p 4588608
06/07/2009 34.75p 34.75p 33.75p 34.00p 3794660
03/07/2009 35.25p 35.50p 34.00p 34.75p 3868254
02/07/2009 35.50p 35.75p 34.50p 35.00p 6552452
01/07/2009 34.75p 36.25p 34.75p 35.75p 6236558
30/06/2009 35.00p 36.00p 34.50p 35.00p 13625952
29/06/2009 33.25p 35.00p 33.25p 34.75p 5514954
26/06/2009 33.75p 34.75p 33.25p 33.75p 12301805
25/06/2009 34.75p 35.25p 33.50p 34.00p 8299209
24/06/2009 34.25p 35.50p 33.25p 35.25p 7946624
23/06/2009 35.00p 35.50p 33.75p 34.00p 10501767
22/06/2009 36.00p 37.75p 34.75p 35.25p 13460058
19/06/2009 34.50p 36.50p 34.50p 36.00p 20644244
18/06/2009 36.25p 36.50p 34.00p 35.75p 15726544
17/06/2009 37.00p 37.50p 34.50p 35.50p 17568302
16/06/2009 36.00p 36.75p 35.25p 36.50p 9756992
15/06/2009 37.00p 38.00p 35.25p 35.75p 9912811
12/06/2009 37.00p 38.00p 36.00p 37.50p 8882379
11/06/2009 36.75p 37.00p 35.50p 37.00p 16584739
10/06/2009 37.50p 38.25p 35.50p 36.25p 23498432
09/06/2009 36.75p 38.50p 36.75p 37.25p 15226299
08/06/2009 37.75p 38.50p 36.75p 37.50p 17855196
05/06/2009 37.75p 38.50p 37.00p 37.25p 8702453
04/06/2009 39.00p 39.00p 37.00p 37.00p 15165944
03/06/2009 40.50p 41.00p 37.75p 38.00p 17119022
02/06/2009 39.25p 44.50p 39.00p 39.75p 25977394
01/06/2009 38.00p 40.50p 38.00p 40.00p 31666084
29/05/2009 37.00p 40.50p 36.25p 38.75p 165996576
28/05/2009 32.50p 37.75p 30.50p 37.00p 100106512
27/05/2009 31.00p 32.75p 30.00p 31.50p 34257484
26/05/2009 28.25p 29.25p 27.25p 28.00p 24615072
22/05/2009 30.00p 31.50p 28.75p 28.75p 23435684
21/05/2009 30.50p 32.00p 29.50p 30.00p 21652920
20/05/2009 32.00p 33.25p 30.50p 31.00p 26156026
19/05/2009 31.75p 32.75p 30.75p 31.75p 20964848
18/05/2009 30.00p 32.00p 30.00p 31.00p 25646324
15/05/2009 31.00p 32.00p 29.75p 30.75p 21250068
14/05/2009 32.00p 32.00p 30.00p 31.00p 50183336
13/05/2009 34.00p 35.50p 30.00p 32.50p 41845540
12/05/2009 33.75p 35.75p 32.75p 33.25p 18304376
11/05/2009 35.25p 35.75p 33.50p 34.25p 12977344
08/05/2009 36.50p 38.75p 35.25p 35.50p 14207948
07/05/2009 38.75p 40.50p 35.25p 36.50p 13672177
06/05/2009 35.50p 40.25p 35.50p 39.00p 45906276
05/05/2009 34.25p 37.50p 33.25p 36.00p 20105580
01/05/2009 32.00p 33.25p 31.25p 32.50p 10237130
30/04/2009 32.00p 33.00p 32.00p 32.00p 16969646
29/04/2009 31.50p 32.75p 31.00p 32.25p 10930780
28/04/2009 30.75p 31.75p 30.50p 31.50p 6575170
27/04/2009 31.75p 32.25p 31.00p 31.75p 4562014
24/04/2009 30.50p 33.00p 30.50p 33.00p 10646769
23/04/2009 33.00p 33.00p 28.25p 31.00p 24991002
22/04/2009 30.00p 32.50p 29.00p 32.00p 15652461
21/04/2009 31.75p 32.25p 28.75p 28.75p 17074240
20/04/2009 32.75p 34.50p 31.25p 31.50p 22811242
17/04/2009 29.00p 32.50p 29.00p 32.50p 15405972
16/04/2009 28.50p 30.00p 28.50p 29.50p 8150409
15/04/2009 30.00p 30.00p 28.50p 29.50p 15137734
14/04/2009 29.25p 30.75p 28.75p 29.00p 22270060
09/04/2009 25.75p 28.75p 23.75p 28.50p 15522174
08/04/2009 26.25p 26.75p 24.50p 25.00p 12771252
07/04/2009 27.75p 28.25p 25.00p 27.25p 16575558
06/04/2009 29.50p 33.00p 27.25p 28.00p 26460036
03/04/2009 21.50p 28.75p 21.50p 28.25p 32770308
02/04/2009 20.00p 22.50p 20.00p 22.00p 20501784
01/04/2009 19.00p 20.25p 19.00p 20.00p 18142346
31/03/2009 19.75p 20.00p 19.00p 19.00p 23970692
30/03/2009 19.25p 20.25p 19.25p 19.50p 13219719
27/03/2009 20.75p 21.25p 20.00p 20.00p 14038232
26/03/2009 20.00p 21.75p 20.00p 20.50p 8483664
25/03/2009 20.50p 20.75p 20.00p 20.25p 17859810
24/03/2009 21.25p 22.25p 20.25p 20.75p 18249560
23/03/2009 21.25p 21.25p 20.25p 21.00p 18436434
20/03/2009 20.00p 21.50p 20.00p 20.75p 28964430
19/03/2009 20.00p 21.50p 19.75p 20.50p 44664648
18/03/2009 19.25p 20.00p 19.00p 19.75p 13018236
17/03/2009 19.50p 20.25p 18.50p 18.50p 23365536
16/03/2009 18.75p 20.00p 18.50p 19.00p 8246914
13/03/2009 20.25p 21.00p 18.75p 19.00p 12464091
12/03/2009 20.00p 20.75p 19.00p 20.00p 13865278
11/03/2009 18.25p 20.00p 18.25p 19.75p 15381488
10/03/2009 17.00p 19.25p 16.50p 18.75p 40186192
09/03/2009 18.25p 18.75p 17.00p 17.50p 19121032
06/03/2009 21.75p 22.00p 17.75p 18.25p 35078700
05/03/2009 23.00p 23.50p 21.75p 22.00p 18771004
04/03/2009 23.75p 24.75p 22.25p 23.50p 21275840
03/03/2009 23.75p 24.75p 23.00p 23.75p 13806751
02/03/2009 24.25p 24.25p 22.50p 23.00p 13619972
27/02/2009 25.50p 26.25p 24.25p 24.75p 14120979
26/02/2009 24.25p 26.50p 24.25p 26.25p 20613508
25/02/2009 23.50p 25.00p 23.00p 24.25p 29010624
24/02/2009 23.00p 24.00p 22.50p 23.25p 11154836
23/02/2009 23.25p 24.75p 22.50p 23.50p 22264304
20/02/2009 25.50p 25.50p 23.25p 24.50p 22196020
19/02/2009 27.00p 27.00p 25.25p 26.00p 16318684
18/02/2009 27.25p 27.75p 26.25p 27.00p 8272337
17/02/2009 27.50p 28.25p 26.75p 27.00p 13033532
16/02/2009 27.75p 28.50p 27.00p 27.50p 7738408
13/02/2009 29.50p 30.00p 27.25p 28.00p 18375332
12/02/2009 29.00p 30.00p 27.50p 29.25p 16996044
11/02/2009 30.00p 30.00p 28.25p 29.00p 13758172
10/02/2009 30.50p 31.50p 30.00p 30.25p 20264276
09/02/2009 29.75p 31.75p 28.75p 31.00p 21871136
06/02/2009 28.25p 30.00p 28.00p 29.50p 42447688
05/02/2009 26.00p 28.00p 26.00p 27.75p 19504796
04/02/2009 25.75p 27.25p 25.25p 26.50p 59730176
03/02/2009 26.50p 27.50p 25.50p 25.50p 43239948
02/02/2009 27.75p 28.00p 26.00p 26.50p 17311292
30/01/2009 28.75p 29.75p 27.25p 27.50p 17345866
29/01/2009 30.00p 30.00p 28.50p 28.75p 6366918
28/01/2009 30.75p 31.75p 29.75p 30.25p 14127976
27/01/2009 30.00p 31.50p 29.25p 30.00p 13630021
26/01/2009 29.00p 30.75p 28.25p 30.00p 19222370
23/01/2009 28.00p 29.00p 25.25p 28.50p 37469688
22/01/2009 30.00p 30.00p 28.00p 28.50p 31894196
21/01/2009 31.00p 33.75p 29.50p 30.00p 36560240
20/01/2009 31.75p 33.25p 30.50p 31.75p 21972076
19/01/2009 32.00p 32.75p 30.75p 31.50p 22309372
16/01/2009 33.50p 34.00p 30.25p 30.75p 21484272
15/01/2009 35.25p 36.25p 32.25p 33.50p 19751030
14/01/2009 37.50p 38.75p 34.50p 35.25p 24538424
13/01/2009 39.00p 39.00p 36.50p 38.25p 10377693
12/01/2009 37.50p 40.50p 37.50p 39.25p 13171168
09/01/2009 39.25p 39.50p 37.75p 38.00p 11809863
08/01/2009 41.25p 41.25p 38.50p 39.75p 13874371
07/01/2009 42.00p 42.00p 39.25p 40.00p 17680272
06/01/2009 43.75p 44.25p 41.25p 42.00p 18821396
05/01/2009 42.00p 45.25p 40.75p 43.00p 24734068
02/01/2009 40.00p 41.75p 39.75p 41.75p 9528686
31/12/2008 40.75p 41.75p 38.75p 39.75p 4818826
30/12/2008 41.00p 41.00p 39.25p 40.75p 5968666
29/12/2008 39.75p 40.75p 39.25p 40.75p 4381604
24/12/2008 37.75p 39.50p 37.75p 39.00p 1879021
23/12/2008 37.75p 39.25p 37.00p 37.75p 5999887
22/12/2008 40.00p 40.25p 37.50p 38.00p 8237135
19/12/2008 38.50p 41.50p 37.00p 38.75p 23101590
18/12/2008 36.75p 39.00p 36.75p 38.75p 5769544
17/12/2008 37.25p 38.50p 36.25p 37.25p 26481080
16/12/2008 36.75p 38.00p 35.00p 37.50p 16798396
15/12/2008 37.00p 37.50p 35.00p 36.00p 17435156
12/12/2008 38.50p 39.25p 36.50p 37.25p 8937068
11/12/2008 38.25p 40.00p 37.25p 39.00p 19043546
10/12/2008 41.75p 43.00p 38.75p 40.00p 14783912
09/12/2008 36.50p 42.50p 35.75p 40.25p 27470538
08/12/2008 36.00p 38.75p 36.00p 36.00p 19839504
05/12/2008 32.75p 38.25p 32.50p 36.00p 15973513
04/12/2008 35.00p 38.25p 33.25p 33.50p 14393395
03/12/2008 33.25p 36.00p 33.25p 36.00p 19704964
02/12/2008 31.25p 34.75p 30.50p 34.00p 21450108
01/12/2008 35.75p 37.50p 31.75p 32.50p 13023711
28/11/2008 37.00p 38.50p 34.50p 35.50p 16508040
27/11/2008 32.50p 37.75p 32.00p 37.75p 12496026
26/11/2008 33.25p 35.25p 31.25p 32.00p 20234052
25/11/2008 31.00p 37.25p 30.25p 33.75p 29942332

*Close Price adjusted for both dividends and splits