ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
27/04/2007 116.40p 119.90p 115.80p 118.40p 113456888
26/04/2007 116.00p 116.60p 115.30p 115.90p 64652364
25/04/2007 113.80p 115.70p 113.80p 115.50p 55606280
24/04/2007 114.40p 114.60p 112.80p 113.80p 31499006
23/04/2007 113.10p 114.80p 112.80p 114.60p 35458848
20/04/2007 113.30p 114.00p 112.90p 113.10p 32623756
19/04/2007 113.00p 113.50p 112.80p 113.10p 34945696
18/04/2007 112.70p 113.90p 112.20p 113.50p 61098776
17/04/2007 113.00p 114.00p 112.30p 113.90p 30005442
16/04/2007 112.80p 113.50p 111.70p 113.40p 26384554
13/04/2007 110.50p 112.10p 110.20p 111.80p 22275876
12/04/2007 110.30p 111.40p 109.40p 111.00p 14052448
11/04/2007 111.00p 111.90p 110.60p 111.00p 36033816
10/04/2007 111.10p 112.30p 110.40p 111.70p 16741567
05/04/2007 110.90p 112.20p 110.40p 111.10p 30116366
04/04/2007 111.70p 111.90p 110.50p 110.90p 36270696
03/04/2007 111.30p 112.30p 110.00p 110.70p 43923088
02/04/2007 109.50p 110.80p 108.50p 110.00p 29246808
30/03/2007 109.90p 109.90p 108.30p 109.00p 37779652
29/03/2007 108.00p 111.20p 107.00p 109.20p 47813920
28/03/2007 106.10p 108.10p 106.10p 107.40p 23574444
27/03/2007 107.60p 108.50p 106.40p 107.10p 28818888
26/03/2007 109.00p 109.00p 107.20p 107.50p 17160136
23/03/2007 107.10p 109.20p 107.10p 109.00p 20454882
22/03/2007 110.70p 110.80p 107.10p 107.70p 20394632
21/03/2007 106.80p 109.10p 106.80p 108.70p 18083532
20/03/2007 107.90p 108.50p 106.00p 107.60p 34560488
19/03/2007 107.10p 108.00p 106.70p 107.00p 11904682
16/03/2007 106.75p 107.50p 105.50p 107.00p 57673268
15/03/2007 109.00p 109.00p 105.75p 106.75p 30401464
14/03/2007 106.00p 107.50p 105.25p 105.25p 37277936
13/03/2007 109.50p 109.75p 107.50p 107.50p 19167040
12/03/2007 109.50p 110.50p 108.75p 109.50p 47815828
09/03/2007 109.50p 109.50p 107.50p 108.25p 38116052
08/03/2007 108.00p 110.00p 107.75p 109.25p 24151124
07/03/2007 109.75p 111.25p 107.00p 108.00p 81360200
06/03/2007 107.25p 111.00p 106.00p 111.00p 50704584
05/03/2007 106.75p 108.75p 106.00p 107.25p 20464904
02/03/2007 109.50p 110.50p 108.50p 109.00p 35206880
01/03/2007 109.75p 111.50p 107.00p 108.50p 49795920
28/02/2007 110.50p 112.25p 109.25p 109.75p 35217588
27/02/2007 114.50p 114.50p 111.50p 112.25p 36315708
26/02/2007 114.75p 115.75p 113.50p 114.50p 34809064
23/02/2007 111.25p 115.50p 110.50p 114.50p 62762064
22/02/2007 110.75p 112.75p 110.75p 111.50p 27393466
21/02/2007 112.00p 112.75p 110.50p 110.50p 23026750
20/02/2007 112.25p 112.50p 111.50p 112.25p 17841208
19/02/2007 111.25p 112.25p 111.00p 111.75p 14915046
16/02/2007 111.00p 112.00p 110.50p 111.25p 16997374
15/02/2007 111.50p 112.00p 110.00p 111.75p 25567398
14/02/2007 110.00p 110.75p 109.25p 110.75p 47666468
13/02/2007 110.75p 110.75p 108.50p 109.75p 35002044
12/02/2007 112.25p 112.25p 109.50p 110.00p 23473310
09/02/2007 111.25p 113.50p 111.25p 112.50p 39175580
08/02/2007 112.00p 112.00p 110.75p 111.25p 13738997
07/02/2007 112.75p 113.50p 111.75p 112.00p 50473412
06/02/2007 110.75p 112.50p 110.25p 112.50p 38832364
05/02/2007 109.75p 112.00p 109.75p 110.75p 24597356
02/02/2007 110.00p 110.75p 109.25p 110.50p 34791500
01/02/2007 108.25p 111.50p 108.25p 110.50p 77621176
31/01/2007 107.75p 108.75p 107.50p 107.75p 27977374
30/01/2007 107.00p 109.00p 107.00p 108.25p 63797840
29/01/2007 105.50p 107.50p 105.50p 106.75p 23850716
26/01/2007 106.00p 106.50p 105.25p 105.75p 12634432
25/01/2007 106.25p 107.50p 105.75p 106.50p 53827560
24/01/2007 106.50p 107.25p 106.25p 106.75p 22169952
23/01/2007 106.00p 107.50p 106.00p 106.50p 20152700
22/01/2007 108.00p 109.00p 106.25p 106.50p 42548564
19/01/2007 107.75p 108.75p 107.75p 108.50p 18253594
18/01/2007 110.50p 111.75p 108.00p 108.75p 82252416
17/01/2007 109.50p 110.25p 109.00p 110.00p 15041931
16/01/2007 109.25p 110.25p 108.75p 109.25p 47698244
15/01/2007 109.50p 110.75p 109.50p 110.00p 17479062
12/01/2007 109.25p 110.00p 108.75p 109.50p 27094580
11/01/2007 108.50p 110.75p 107.75p 109.25p 72042080
10/01/2007 107.75p 108.50p 107.00p 107.00p 27943924
09/01/2007 107.25p 109.00p 107.25p 108.75p 57843308
08/01/2007 106.50p 107.25p 105.50p 107.00p 44663248
05/01/2007 104.50p 106.25p 104.00p 105.50p 36186440
04/01/2007 106.25p 106.25p 105.00p 105.25p 38557616
03/01/2007 106.25p 107.00p 106.00p 106.50p 36703720
02/01/2007 106.50p 108.00p 106.50p 107.00p 15073638
29/12/2006 107.50p 108.00p 106.50p 106.50p 2941737
28/12/2006 107.25p 108.00p 106.75p 107.50p 5116368
27/12/2006 106.50p 108.25p 106.50p 107.50p 9265815
22/12/2006 104.75p 107.00p 104.75p 106.75p 7703581
21/12/2006 106.00p 107.75p 104.75p 106.75p 18425444
20/12/2006 108.25p 109.00p 106.25p 106.25p 21513516
19/12/2006 109.50p 110.00p 107.25p 107.50p 25780386
18/12/2006 109.50p 110.50p 109.00p 109.50p 23751872
15/12/2006 111.75p 112.25p 109.75p 109.75p 54713544
14/12/2006 112.00p 113.00p 111.00p 112.00p 35344808
13/12/2006 110.00p 111.50p 109.75p 111.00p 26565790
12/12/2006 109.50p 111.25p 109.00p 110.50p 38874736
11/12/2006 111.00p 111.50p 109.75p 109.75p 15496712
08/12/2006 108.50p 110.50p 108.50p 110.50p 40849816
07/12/2006 110.50p 110.50p 108.00p 109.25p 65063016
06/12/2006 111.00p 112.50p 109.75p 110.00p 50870088
05/12/2006 110.75p 113.00p 110.75p 112.25p 21035508
04/12/2006 111.00p 112.25p 110.50p 111.25p 14103166
01/12/2006 112.75p 112.75p 111.25p 111.50p 21454824
30/11/2006 111.75p 113.00p 111.50p 111.75p 29810236
29/11/2006 110.75p 113.00p 110.00p 112.75p 82139624
28/11/2006 113.75p 114.50p 110.50p 110.75p 69694480
27/11/2006 111.75p 112.75p 111.00p 112.50p 36473976
24/11/2006 109.75p 111.50p 109.75p 111.25p 53012852
23/11/2006 110.25p 110.50p 108.75p 109.75p 20831702
22/11/2006 111.75p 112.75p 109.25p 109.50p 99552080
21/11/2006 114.25p 115.25p 111.00p 112.00p 121868312
20/11/2006 111.50p 115.75p 108.00p 114.50p 287492896
17/11/2006 116.50p 117.25p 114.25p 115.75p 37080336
16/11/2006 113.75p 115.75p 113.50p 114.75p 26863980
15/11/2006 112.75p 114.75p 112.50p 114.75p 26261642
14/11/2006 114.00p 114.50p 111.25p 112.75p 45933000
13/11/2006 112.75p 115.00p 112.75p 114.25p 42717912
10/11/2006 112.50p 113.25p 110.25p 111.00p 59872852
09/11/2006 105.00p 115.00p 105.00p 112.00p 214438832
08/11/2006 104.25p 106.00p 104.25p 105.50p 86187424
07/11/2006 105.50p 107.00p 105.00p 105.50p 23580704
06/11/2006 104.00p 106.00p 104.00p 106.00p 37933536
03/11/2006 103.25p 105.50p 103.25p 103.75p 18740960
02/11/2006 104.00p 104.75p 103.00p 103.75p 18714178
01/11/2006 104.75p 106.00p 104.25p 104.75p 32350198
31/10/2006 104.25p 106.00p 104.25p 105.50p 20490756
30/10/2006 105.50p 105.50p 104.00p 105.00p 34420684
27/10/2006 106.00p 108.00p 103.50p 106.75p 62644948
26/10/2006 104.75p 106.25p 104.75p 105.00p 18005728
25/10/2006 103.25p 105.50p 103.25p 105.00p 61872588
24/10/2006 104.25p 105.00p 103.50p 103.75p 19728988
23/10/2006 106.00p 106.00p 103.75p 103.75p 23473724
20/10/2006 104.50p 106.25p 103.50p 105.25p 73343528
19/10/2006 101.75p 105.25p 101.25p 104.75p 74480856
18/10/2006 101.25p 102.50p 101.25p 102.00p 22768112
17/10/2006 101.50p 102.50p 101.00p 101.25p 16623566
16/10/2006 103.00p 103.00p 101.50p 102.00p 45709160
13/10/2006 100.25p 101.75p 100.00p 100.50p 25341792
12/10/2006 99.00p 101.25p 99.00p 100.75p 15980388
11/10/2006 100.00p 100.00p 97.75p 99.50p 38016464
10/10/2006 100.00p 101.00p 98.25p 99.75p 45602680
09/10/2006 101.00p 102.50p 99.00p 100.25p 81318488
06/10/2006 101.75p 103.50p 100.75p 102.50p 37750800
05/10/2006 100.50p 103.25p 100.00p 102.00p 49797852
04/10/2006 100.00p 100.50p 99.00p 99.50p 20895856
03/10/2006 99.00p 99.50p 98.00p 99.50p 40361084
02/10/2006 96.50p 100.75p 96.00p 98.75p 33936740
29/09/2006 96.75p 98.00p 96.50p 96.75p 33756436
28/09/2006 98.50p 98.50p 96.75p 97.00p 25505840
27/09/2006 100.00p 101.00p 98.25p 98.75p 32900698
26/09/2006 96.75p 100.75p 96.75p 100.25p 49426872
25/09/2006 98.50p 97.00p 96.00p 96.75p 12395889
22/09/2006 98.00p 99.00p 96.75p 97.00p 26691440
21/09/2006 97.50p 99.50p 96.25p 99.00p 35269864
20/09/2006 97.25p 97.50p 96.25p 97.00p 16784034
19/09/2006 97.00p 97.75p 96.75p 96.75p 19063864
18/09/2006 97.75p 98.00p 96.75p 97.25p 29985144
15/09/2006 99.00p 99.50p 98.25p 98.25p 29860092
14/09/2006 98.50p 99.25p 97.75p 99.00p 24787576
13/09/2006 98.50p 99.50p 98.50p 99.00p 25515740
12/09/2006 100.75p 100.75p 97.00p 98.75p 91595528
11/09/2006 102.75p 102.75p 100.75p 101.00p 17429452
08/09/2006 102.25p 102.75p 102.00p 102.50p 19263942
07/09/2006 104.25p 104.75p 101.50p 101.50p 40971876
06/09/2006 105.00p 106.25p 105.00p 105.50p 26037900
05/09/2006 105.75p 106.00p 105.00p 105.50p 24609812
04/09/2006 105.75p 106.75p 105.50p 106.50p 7730133
01/09/2006 105.75p 106.00p 105.00p 106.00p 30942852
31/08/2006 106.25p 106.50p 105.25p 105.75p 10967037
30/08/2006 105.25p 106.25p 105.00p 106.25p 13112107
29/08/2006 105.75p 106.25p 104.75p 105.25p 13067371
25/08/2006 105.25p 105.25p 104.00p 104.25p 50816680
24/08/2006 106.00p 106.00p 105.00p 105.25p 25478816
23/08/2006 105.75p 106.00p 105.00p 105.25p 11545434
22/08/2006 105.00p 106.25p 104.50p 106.00p 23006162
21/08/2006 105.50p 105.75p 104.75p 105.25p 20753164
18/08/2006 104.75p 106.25p 104.75p 105.75p 39038984
17/08/2006 104.50p 105.00p 104.25p 105.00p 42980728
16/08/2006 104.25p 104.50p 103.00p 104.00p 36514960
15/08/2006 103.75p 104.00p 102.25p 103.75p 33370110
14/08/2006 105.50p 105.75p 103.00p 103.50p 36423152
11/08/2006 102.25p 104.50p 101.25p 104.50p 43778456
10/08/2006 101.00p 103.00p 99.50p 102.75p 39184768
09/08/2006 98.00p 103.00p 96.25p 102.50p 90703064
08/08/2006 102.50p 103.50p 98.25p 98.25p 60225480
07/08/2006 101.25p 102.50p 100.75p 101.50p 11379389
04/08/2006 105.00p 105.00p 101.25p 101.75p 26291174
03/08/2006 102.50p 105.75p 102.25p 104.25p 72496632
02/08/2006 97.00p 101.50p 96.50p 101.50p 53650588
01/08/2006 97.00p 98.00p 96.75p 97.00p 21665044
31/07/2006 100.00p 100.00p 97.25p 97.25p 22577532
28/07/2006 99.75p 100.25p 98.50p 100.00p 15761130
27/07/2006 97.50p 100.25p 97.50p 99.75p 27962630
26/07/2006 100.50p 100.50p 97.50p 98.25p 40734080
25/07/2006 99.00p 101.00p 98.00p 100.50p 30106168
24/07/2006 97.00p 99.00p 97.00p 99.00p 24745516
21/07/2006 97.00p 97.00p 96.00p 96.25p 19996432
20/07/2006 96.50p 97.75p 96.50p 97.00p 14058794
19/07/2006 95.25p 96.75p 94.25p 96.75p 32644206
18/07/2006 94.25p 95.50p 94.00p 94.25p 22594376
17/07/2006 96.50p 96.50p 94.00p 95.00p 39095180
14/07/2006 98.00p 98.50p 96.25p 96.25p 37405052

*Close Price adjusted for both dividends and splits