ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
24/11/2008 31.00p 32.50p 30.00p 31.50p 23135478
21/11/2008 31.75p 32.50p 28.75p 30.25p 13558703
20/11/2008 29.25p 32.75p 29.00p 32.00p 19874832
19/11/2008 30.00p 31.00p 29.25p 30.00p 17199382
18/11/2008 29.75p 31.25p 29.25p 30.25p 17761680
17/11/2008 31.00p 31.75p 29.00p 30.50p 14720649
14/11/2008 31.75p 32.75p 31.25p 31.50p 15719139
13/11/2008 30.00p 33.50p 30.00p 31.00p 22080732
12/11/2008 30.75p 31.50p 30.00p 30.50p 13949383
11/11/2008 31.25p 32.50p 30.00p 30.50p 12427220
10/11/2008 32.00p 34.25p 31.75p 32.00p 17216546
07/11/2008 30.00p 33.00p 30.00p 31.25p 18938868
06/11/2008 31.00p 33.00p 30.00p 30.50p 18678492
05/11/2008 30.50p 32.50p 28.50p 31.50p 27904790
04/11/2008 30.00p 32.75p 29.50p 31.25p 21915974
03/11/2008 31.00p 31.00p 29.00p 29.50p 12932445
31/10/2008 29.75p 31.75p 29.50p 29.75p 17213906
30/10/2008 28.50p 32.00p 28.00p 30.50p 24397778
29/10/2008 27.50p 28.75p 26.00p 28.50p 24888216
28/10/2008 29.00p 29.75p 25.75p 26.00p 21065784
27/10/2008 25.25p 29.25p 25.25p 28.75p 9561655
24/10/2008 28.75p 29.25p 26.00p 27.75p 16598622
23/10/2008 31.00p 31.50p 28.25p 29.25p 18556516
22/10/2008 32.25p 34.00p 30.00p 30.00p 18119740
21/10/2008 32.50p 34.25p 31.50p 33.25p 17074352
20/10/2008 35.00p 35.00p 31.25p 32.00p 21109688
17/10/2008 35.50p 36.50p 32.00p 33.00p 27428896
16/10/2008 33.25p 37.00p 33.25p 34.25p 29983184
15/10/2008 39.00p 40.50p 36.75p 37.00p 10613715
14/10/2008 40.50p 41.00p 38.50p 39.50p 14398147
13/10/2008 37.25p 40.00p 37.00p 38.50p 18323948
10/10/2008 32.00p 40.00p 32.00p 37.50p 36553172
09/10/2008 35.00p 38.25p 35.00p 36.00p 23027400
08/10/2008 31.00p 41.50p 31.00p 35.00p 63176776
07/10/2008 39.00p 40.00p 33.75p 35.00p 35447460
06/10/2008 41.00p 41.50p 38.75p 39.00p 25085186
03/10/2008 42.75p 43.00p 42.00p 42.25p 12340853
02/10/2008 42.75p 43.75p 42.00p 42.25p 22050838
01/10/2008 42.25p 43.25p 41.00p 42.25p 32323712
30/09/2008 40.00p 42.75p 39.00p 42.00p 25173196
29/09/2008 43.75p 44.00p 40.75p 41.00p 28534272
26/09/2008 43.50p 45.00p 42.25p 44.00p 15710913
25/09/2008 42.75p 46.25p 42.50p 43.50p 57644528
24/09/2008 44.00p 44.00p 42.25p 42.25p 23696208
23/09/2008 45.00p 46.25p 43.00p 43.00p 31525260
22/09/2008 46.25p 48.00p 43.75p 45.25p 44904456
19/09/2008 45.80p 50.40p 45.00p 45.00p 129220080
18/09/2008 44.50p 48.80p 44.30p 46.50p 32867116
17/09/2008 46.50p 50.00p 44.20p 46.30p 30050180
16/09/2008 48.00p 48.80p 46.80p 47.20p 42343688
15/09/2008 49.90p 51.70p 46.80p 48.10p 29860950
12/09/2008 50.50p 52.50p 48.90p 51.00p 41131936
11/09/2008 48.60p 53.10p 48.60p 49.90p 65100124
10/09/2008 45.90p 49.30p 44.10p 48.80p 45915256
09/09/2008 44.00p 46.70p 44.00p 45.80p 40477952
08/09/2008 43.60p 45.00p 42.90p 44.00p 9602122
05/09/2008 43.10p 43.10p 41.50p 42.20p 21558148
04/09/2008 44.80p 45.20p 43.30p 43.50p 11788163
03/09/2008 45.60p 46.00p 44.50p 44.60p 19277972
02/09/2008 44.70p 46.60p 43.70p 45.90p 26624768
01/09/2008 44.80p 45.00p 43.60p 44.90p 12321565
29/08/2008 44.00p 45.40p 44.00p 44.80p 28801764
28/08/2008 42.30p 44.30p 41.40p 43.80p 19935804
27/08/2008 42.50p 43.00p 41.50p 42.10p 15840724
26/08/2008 42.00p 42.70p 41.00p 42.40p 22559754
22/08/2008 42.10p 42.70p 41.40p 42.60p 10199568
21/08/2008 41.00p 42.70p 39.80p 41.80p 15633846
20/08/2008 41.60p 42.00p 39.80p 41.40p 18079924
19/08/2008 43.30p 43.30p 41.50p 41.60p 18718612
18/08/2008 44.90p 45.10p 43.40p 43.70p 14934759
15/08/2008 46.50p 47.40p 44.90p 45.40p 17659328
14/08/2008 45.70p 47.10p 44.90p 46.20p 23477348
13/08/2008 50.10p 50.20p 45.30p 45.50p 24724700
12/08/2008 47.80p 52.30p 47.40p 50.60p 39901416
11/08/2008 45.20p 48.10p 44.50p 47.60p 38260636
08/08/2008 42.50p 44.90p 42.50p 44.80p 20791356
07/08/2008 43.70p 45.60p 42.90p 43.10p 44207336
06/08/2008 39.00p 44.00p 38.30p 43.60p 83674816
05/08/2008 44.00p 47.70p 44.00p 46.30p 43338348
04/08/2008 42.50p 43.70p 42.30p 43.50p 17629608
01/08/2008 41.80p 43.60p 41.80p 42.80p 21748188
31/07/2008 44.50p 44.50p 40.70p 42.60p 50777964
30/07/2008 44.20p 44.90p 43.10p 44.50p 12028178
29/07/2008 44.00p 44.30p 42.50p 43.70p 13333706
28/07/2008 45.10p 45.70p 44.30p 44.60p 10838240
25/07/2008 45.50p 46.00p 44.10p 45.50p 16877660
24/07/2008 47.60p 48.20p 45.10p 45.80p 18236898
23/07/2008 46.50p 48.00p 46.00p 47.60p 17520126
22/07/2008 46.20p 46.50p 44.90p 46.00p 15604834
21/07/2008 46.80p 48.00p 45.50p 47.00p 21916964
18/07/2008 44.40p 47.20p 43.20p 46.60p 28871542
17/07/2008 42.10p 45.90p 42.00p 45.00p 35127688
16/07/2008 41.00p 41.70p 40.10p 41.20p 58712520
15/07/2008 43.50p 43.50p 39.20p 40.50p 42709180
14/07/2008 41.00p 44.20p 40.00p 42.90p 53877168
11/07/2008 40.50p 40.60p 38.20p 38.30p 29290892
10/07/2008 41.60p 43.00p 39.30p 40.10p 36257124
09/07/2008 40.60p 43.30p 39.80p 43.00p 38867352
08/07/2008 40.50p 41.60p 39.40p 40.10p 43554536
07/07/2008 42.50p 43.90p 41.00p 41.60p 38901528
04/07/2008 40.50p 43.60p 40.20p 42.60p 43959428
03/07/2008 39.30p 42.60p 37.70p 41.10p 63383456
02/07/2008 42.30p 42.80p 38.80p 40.00p 41277712
01/07/2008 44.30p 45.00p 41.70p 42.60p 38373512
30/06/2008 47.30p 47.60p 43.00p 44.70p 54460080
27/06/2008 47.90p 49.00p 46.80p 47.50p 30716182
26/06/2008 52.20p 52.20p 48.50p 48.50p 30590344
25/06/2008 50.70p 52.60p 50.40p 52.40p 27926240
24/06/2008 50.60p 51.20p 48.60p 50.30p 41767232
23/06/2008 50.90p 51.80p 50.30p 50.70p 18985174
20/06/2008 52.00p 52.20p 50.30p 50.60p 23910844
19/06/2008 53.20p 53.30p 51.20p 51.50p 26722200
18/06/2008 55.80p 55.80p 52.60p 53.10p 37933236
17/06/2008 55.90p 56.40p 55.00p 55.80p 30977572
16/06/2008 57.50p 57.50p 55.60p 56.00p 22067472
13/06/2008 56.60p 58.50p 56.10p 57.50p 27598484
12/06/2008 55.10p 58.00p 54.40p 57.30p 26849288
11/06/2008 57.30p 57.40p 55.00p 55.30p 23178300
10/06/2008 56.10p 57.50p 55.20p 57.10p 22685646
09/06/2008 59.20p 59.20p 56.00p 56.30p 17464220
06/06/2008 60.70p 61.30p 58.90p 59.10p 13382077
05/06/2008 60.20p 61.00p 60.10p 60.40p 17376692
04/06/2008 60.60p 60.60p 59.60p 60.00p 15641968
03/06/2008 59.20p 60.60p 58.90p 60.40p 12022745
02/06/2008 58.90p 59.50p 57.70p 58.90p 30170240
30/05/2008 59.40p 60.70p 58.80p 58.90p 16429662
29/05/2008 59.50p 60.20p 58.80p 59.30p 11565982
28/05/2008 59.10p 60.20p 58.80p 59.10p 10293810
27/05/2008 59.40p 59.50p 58.30p 58.80p 13854073
23/05/2008 58.10p 59.90p 58.10p 59.10p 16218329
22/05/2008 58.30p 58.90p 57.40p 57.90p 12915225
21/05/2008 61.20p 61.20p 58.30p 58.60p 22786782
20/05/2008 62.70p 62.70p 60.40p 60.60p 19164900
19/05/2008 62.90p 63.20p 61.70p 63.00p 12817669
16/05/2008 62.10p 63.00p 61.90p 62.50p 16104691
15/05/2008 62.50p 62.80p 61.00p 61.90p 21431432
14/05/2008 64.60p 64.80p 62.60p 62.90p 27725542
13/05/2008 66.70p 66.70p 63.50p 64.50p 15141290
12/05/2008 67.30p 67.50p 66.40p 66.80p 5351250
09/05/2008 67.50p 67.90p 66.30p 67.40p 15761998
08/05/2008 67.80p 68.00p 66.70p 67.70p 13168053
07/05/2008 68.40p 68.70p 67.60p 67.90p 18923656
06/05/2008 69.20p 69.20p 67.10p 68.00p 24135608
02/05/2008 67.50p 68.30p 66.80p 68.30p 16925544
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

*Close Price adjusted for both dividends and splits