ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
02/03/2005 117.75p 118.50p 117.00p 117.75p 25909348
01/03/2005 116.50p 118.25p 116.50p 117.50p 18909968
28/02/2005 118.00p 119.00p 116.00p 116.00p 25753552
25/02/2005 118.25p 121.00p 117.00p 117.25p 27400766
24/02/2005 117.50p 118.75p 115.00p 117.50p 23707648
23/02/2005 117.25p 117.50p 114.25p 117.25p 49399248
22/02/2005 119.50p 120.25p 117.00p 117.50p 32871376
21/02/2005 120.00p 121.75p 119.00p 120.00p 13057976
18/02/2005 121.00p 121.75p 120.50p 120.75p 19838104
17/02/2005 123.25p 125.25p 120.00p 121.50p 45382248
16/02/2005 124.00p 124.25p 121.75p 123.50p 15514331
15/02/2005 123.75p 124.50p 122.75p 124.00p 13650697
14/02/2005 125.00p 126.50p 123.25p 124.25p 23351344
11/02/2005 126.00p 126.00p 122.75p 124.25p 26607744
10/02/2005 124.25p 125.25p 123.50p 124.25p 26311848
09/02/2005 122.50p 126.00p 122.00p 125.00p 60929932
08/02/2005 118.50p 122.25p 117.25p 122.00p 42234020
07/02/2005 117.00p 121.00p 116.25p 119.00p 54722744
04/02/2005 116.75p 117.50p 116.00p 116.25p 38307184
03/02/2005 117.25p 117.75p 115.75p 116.25p 21589224
02/02/2005 117.75p 118.00p 116.75p 116.75p 19630516
01/02/2005 117.50p 118.00p 116.25p 117.25p 37707144
31/01/2005 117.00p 118.25p 116.25p 116.75p 27655640
28/01/2005 118.75p 118.75p 116.75p 117.00p 14552597
27/01/2005 116.50p 118.00p 116.50p 118.00p 19881800
26/01/2005 118.50p 118.75p 117.00p 117.25p 33099648
25/01/2005 116.00p 119.00p 115.50p 118.25p 34815496
24/01/2005 117.25p 117.50p 116.00p 117.00p 13784482
21/01/2005 114.00p 118.25p 113.50p 117.25p 46462940
20/01/2005 115.25p 116.00p 113.50p 114.00p 15558018
19/01/2005 115.00p 115.50p 113.50p 115.25p 29167902
18/01/2005 114.75p 116.00p 112.50p 115.00p 28082312
17/01/2005 116.00p 120.00p 114.00p 115.50p 94623936
14/01/2005 111.50p 116.00p 110.75p 115.00p 107584784
13/01/2005 108.00p 113.50p 107.75p 111.50p 81688240
12/01/2005 106.75p 109.00p 106.50p 107.00p 41307432
11/01/2005 106.75p 108.25p 106.50p 107.50p 41276972
10/01/2005 107.00p 107.50p 105.75p 106.50p 32656204
07/01/2005 103.50p 107.00p 103.50p 106.75p 83335072
06/01/2005 104.75p 104.75p 103.00p 103.50p 35988396
05/01/2005 102.00p 105.50p 102.00p 104.25p 22978634
04/01/2005 104.75p 105.50p 103.25p 105.00p 16232514
31/12/2004 104.75p 105.25p 104.75p 105.25p 852976
30/12/2004 106.00p 106.00p 104.50p 105.75p 2780650
29/12/2004 103.50p 106.00p 103.50p 105.75p 11477748
24/12/2004 103.25p 104.75p 103.25p 104.25p 1480978
23/12/2004 104.50p 105.00p 103.25p 104.75p 10479031
22/12/2004 106.50p 106.50p 103.75p 103.75p 26594602
21/12/2004 107.00p 107.25p 105.00p 105.50p 16847506
20/12/2004 106.50p 107.25p 105.25p 106.75p 26254378
17/12/2004 107.00p 107.00p 104.25p 105.50p 31176304
16/12/2004 106.00p 107.00p 105.00p 106.00p 30569284
15/12/2004 105.00p 105.75p 104.75p 105.00p 11963309
14/12/2004 107.00p 107.00p 104.75p 105.00p 29795718
13/12/2004 102.50p 106.50p 102.50p 105.50p 36058048
10/12/2004 103.00p 103.25p 101.50p 102.75p 29646800
09/12/2004 103.50p 104.00p 101.25p 102.00p 39498724
08/12/2004 105.00p 105.75p 103.00p 103.00p 54729664
07/12/2004 106.75p 106.75p 105.00p 105.25p 27223124
06/12/2004 108.50p 109.00p 105.75p 106.50p 30914640
03/12/2004 108.50p 109.50p 107.50p 108.75p 45747808
02/12/2004 110.25p 110.25p 107.50p 108.00p 32266332
01/12/2004 110.25p 110.25p 109.25p 109.50p 40479416
30/11/2004 110.50p 110.50p 109.00p 109.75p 25094552
29/11/2004 108.00p 110.25p 108.00p 110.00p 17898336
26/11/2004 109.25p 109.50p 108.00p 108.50p 5702252
25/11/2004 109.75p 110.25p 108.50p 109.25p 10578997
24/11/2004 108.50p 110.75p 108.25p 109.50p 32888052
23/11/2004 109.25p 111.00p 108.25p 108.25p 35089996
22/11/2004 110.25p 110.75p 108.00p 109.50p 23701140
19/11/2004 112.50p 112.75p 111.00p 111.25p 17943544
18/11/2004 111.50p 113.00p 110.25p 112.25p 28714232
17/11/2004 112.00p 113.75p 111.50p 111.50p 35630692
16/11/2004 113.25p 113.75p 111.50p 112.00p 49397656
15/11/2004 114.00p 115.00p 111.75p 112.50p 21336210
12/11/2004 110.00p 114.50p 109.50p 113.25p 47395088
11/11/2004 108.25p 109.75p 107.00p 109.50p 12966510
10/11/2004 106.25p 108.25p 105.75p 107.25p 17377210
09/11/2004 107.00p 108.00p 106.50p 106.75p 15350191
08/11/2004 108.00p 108.25p 107.00p 107.75p 12042034
05/11/2004 108.50p 108.50p 106.50p 107.25p 36830900
04/11/2004 108.00p 108.25p 106.50p 107.00p 25323992
03/11/2004 108.00p 108.75p 107.00p 107.25p 18967886
02/11/2004 109.00p 109.25p 107.25p 107.25p 23363448
01/11/2004 108.50p 108.50p 105.75p 108.25p 12855402
29/10/2004 108.75p 108.50p 107.00p 107.00p 25531864
28/10/2004 107.00p 108.75p 106.50p 108.25p 26567968
27/10/2004 105.50p 106.50p 103.75p 106.50p 23373642
26/10/2004 103.00p 104.50p 101.25p 104.50p 46186092
25/10/2004 104.25p 104.25p 101.00p 101.25p 28734212
22/10/2004 106.50p 107.00p 104.50p 104.75p 17174632
21/10/2004 107.75p 108.75p 106.00p 106.25p 20146156
20/10/2004 109.00p 109.25p 107.50p 107.75p 16456985
19/10/2004 107.75p 109.50p 107.75p 109.00p 21071698
18/10/2004 109.25p 109.25p 106.00p 107.25p 9008700
15/10/2004 106.25p 108.00p 106.25p 108.00p 11307486
14/10/2004 107.00p 107.75p 105.75p 106.75p 16440630
13/10/2004 110.25p 111.00p 107.25p 107.75p 21571504
12/10/2004 108.25p 111.00p 108.00p 108.50p 20635868
11/10/2004 110.00p 110.00p 108.50p 109.25p 30246064
08/10/2004 108.00p 110.50p 107.50p 109.00p 30923516
07/10/2004 107.00p 109.00p 106.25p 108.00p 52233164
06/10/2004 106.75p 107.50p 105.25p 106.25p 23437940
05/10/2004 110.00p 110.00p 105.75p 106.50p 27051632
04/10/2004 108.50p 110.00p 107.50p 110.00p 35074644
01/10/2004 108.00p 108.50p 106.75p 108.00p 43650416
30/09/2004 105.00p 108.25p 104.50p 107.75p 45379616
29/09/2004 104.50p 105.75p 102.75p 104.50p 55319364
28/09/2004 105.25p 105.50p 103.50p 104.00p 30842950
27/09/2004 107.00p 107.75p 105.00p 105.50p 11715258
24/09/2004 108.75p 108.75p 106.75p 107.25p 21188648
23/09/2004 110.00p 110.50p 106.50p 108.00p 29417620
22/09/2004 110.00p 110.75p 108.00p 109.75p 67315040
21/09/2004 111.25p 112.25p 109.75p 110.25p 50057944
20/09/2004 114.75p 114.75p 110.75p 112.25p 36553552
17/09/2004 112.50p 112.75p 110.50p 112.75p 26973658
16/09/2004 110.00p 111.00p 109.00p 110.70p 27350828
15/09/2004 108.00p 112.50p 107.00p 109.50p 72451648
14/09/2004 107.00p 108.50p 106.50p 108.00p 30392764
13/09/2004 104.25p 107.50p 103.50p 106.75p 47705368
10/09/2004 101.00p 103.75p 101.50p 103.00p 24272600
09/09/2004 105.00p 105.00p 101.25p 102.00p 67741200
08/09/2004 106.00p 107.00p 104.75p 105.00p 33899232
07/09/2004 105.00p 106.00p 104.50p 105.50p 30965396
06/09/2004 104.00p 106.25p 104.00p 105.50p 29907660
03/09/2004 104.00p 105.50p 103.00p 104.00p 20970974
02/09/2004 104.00p 104.75p 103.00p 104.00p 17571208
01/09/2004 103.75p 105.00p 103.50p 104.25p 22311480
31/08/2004 104.25p 105.00p 103.50p 103.50p 28298062
27/08/2004 104.50p 106.25p 104.50p 105.00p 16012159
26/08/2004 102.75p 105.50p 102.25p 105.00p 26868688
25/08/2004 103.50p 103.50p 101.50p 102.25p 20838908
24/08/2004 103.00p 104.00p 102.25p 103.50p 21724468
23/08/2004 102.50p 103.25p 101.50p 103.00p 18665256
20/08/2004 101.25p 102.50p 101.00p 101.50p 6269862
19/08/2004 101.00p 103.25p 100.25p 102.50p 17522608
18/08/2004 102.25p 102.25p 99.50p 100.25p 24707200
17/08/2004 101.25p 103.50p 100.25p 102.00p 17931792
16/08/2004 106.50p 106.50p 99.25p 101.00p 26282988
13/08/2004 99.00p 102.00p 98.75p 101.75p 43048392
12/08/2004 97.50p 99.25p 96.75p 98.50p 41726740
11/08/2004 97.75p 97.75p 96.00p 96.75p 22726984
10/08/2004 94.25p 97.75p 94.25p 97.75p 29903168
09/08/2004 97.25p 98.00p 94.25p 94.50p 42891716
06/08/2004 101.50p 101.50p 96.75p 96.75p 32051466
05/08/2004 102.75p 104.00p 101.25p 101.25p 34673512
04/08/2004 102.25p 103.25p 97.75p 102.50p 72056720
03/08/2004 104.75p 105.00p 102.75p 103.00p 45883896
02/08/2004 105.50p 105.00p 103.00p 104.75p 18234418
30/07/2004 105.75p 105.75p 103.00p 104.50p 22298636
29/07/2004 105.00p 106.75p 104.50p 105.00p 34235324
28/07/2004 105.50p 105.75p 104.25p 105.00p 17089158
27/07/2004 106.00p 106.00p 103.50p 104.25p 9659514
26/07/2004 106.25p 108.00p 104.00p 104.25p 9075640
23/07/2004 106.50p 108.50p 106.50p 106.50p 14111531
22/07/2004 107.25p 109.00p 104.50p 107.00p 12923150
21/07/2004 108.00p 109.75p 105.50p 109.00p 31208492
20/07/2004 106.50p 106.50p 104.25p 106.00p 21565276
19/07/2004 106.00p 107.50p 105.25p 106.00p 27848976
16/07/2004 106.00p 107.25p 103.75p 105.75p 36244272
15/07/2004 108.00p 109.00p 106.00p 106.00p 27661308
14/07/2004 108.50p 110.00p 108.00p 109.00p 26624252
13/07/2004 109.50p 110.00p 108.00p 109.75p 33389216
12/07/2004 107.25p 109.25p 107.00p 108.50p 26646828
09/07/2004 108.00p 108.75p 106.25p 107.25p 39135044
08/07/2004 109.50p 110.75p 107.00p 108.75p 43676352
07/07/2004 110.75p 112.00p 110.50p 110.75p 19765924
06/07/2004 113.50p 116.75p 109.75p 110.75p 35447636
05/07/2004 117.00p 117.00p 112.00p 113.50p 34387976
02/07/2004 114.75p 115.25p 112.25p 112.25p 14354016
01/07/2004 117.50p 117.50p 114.00p 114.00p 27214824
30/06/2004 116.50p 117.75p 115.25p 115.50p 41804600
29/06/2004 116.25p 118.25p 115.00p 116.50p 40719080
28/06/2004 114.75p 119.25p 112.75p 117.75p 63986560
25/06/2004 115.00p 115.00p 113.25p 114.50p 35523636
24/06/2004 114.50p 115.25p 107.25p 114.50p 66127400
23/06/2004 112.00p 114.50p 110.00p 113.00p 62280600
22/06/2004 111.25p 112.50p 108.75p 110.00p 45147924
21/06/2004 110.50p 113.00p 110.50p 111.50p 40030972
18/06/2004 111.00p 112.00p 110.75p 111.50p 47447680
17/06/2004 110.50p 112.50p 109.75p 111.25p 28892138
16/06/2004 110.50p 115.00p 109.50p 112.50p 55021560
15/06/2004 111.00p 115.00p 109.25p 109.75p 23692838
14/06/2004 112.50p 112.50p 109.75p 111.00p 20083116
11/06/2004 110.75p 113.00p 109.50p 112.50p 36795836
10/06/2004 111.75p 114.00p 110.50p 110.50p 46465164
09/06/2004 115.75p 115.75p 112.50p 113.00p 50101724
08/06/2004 115.25p 115.50p 113.75p 115.00p 36044540
07/06/2004 116.00p 116.00p 114.75p 115.00p 19679696
04/06/2004 117.25p 121.25p 114.25p 114.75p 35507408
03/06/2004 118.25p 118.50p 116.50p 117.00p 33709140
02/06/2004 117.00p 119.50p 116.75p 118.50p 27429958
01/06/2004 117.25p 119.75p 116.25p 116.75p 23904192
28/05/2004 119.75p 119.75p 118.25p 118.75p 14944348
27/05/2004 119.00p 120.25p 118.50p 119.50p 22057008
26/05/2004 119.25p 120.25p 117.50p 118.25p 31843928
25/05/2004 117.25p 122.00p 116.75p 118.00p 24635544
24/05/2004 116.00p 120.25p 116.00p 119.00p 26538160
21/05/2004 116.00p 119.00p 116.25p 118.25p 39088448
20/05/2004 118.00p 118.00p 113.75p 116.25p 22407890

*Close Price adjusted for both dividends and splits