ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
27/09/2005 113.00p 113.25p 112.00p 112.25p 28065062
26/09/2005 113.00p 113.00p 111.25p 112.50p 42918780
23/09/2005 112.00p 113.00p 110.75p 112.00p 56210960
22/09/2005 110.50p 111.25p 108.50p 110.75p 123150392
21/09/2005 111.00p 114.50p 110.00p 111.00p 124751400
20/09/2005 111.25p 112.75p 110.50p 110.50p 65224128
19/09/2005 111.00p 112.25p 110.25p 111.75p 47345424
16/09/2005 112.75p 113.50p 111.00p 111.00p 94036944
15/09/2005 114.00p 114.25p 112.25p 112.75p 40249032
14/09/2005 113.25p 114.00p 112.75p 114.00p 29615364
13/09/2005 113.00p 114.25p 112.75p 112.75p 48830992
12/09/2005 112.75p 114.00p 111.75p 114.00p 41334244
09/09/2005 112.25p 112.25p 109.75p 112.00p 65080972
08/09/2005 115.25p 115.25p 111.25p 111.50p 53441164
07/09/2005 117.75p 118.00p 114.25p 114.50p 75035584
06/09/2005 113.75p 115.50p 111.75p 114.50p 47349304
05/09/2005 114.75p 114.75p 111.50p 114.00p 43197072
02/09/2005 117.50p 117.50p 113.75p 114.25p 48587580
01/09/2005 117.25p 117.75p 116.00p 116.75p 27303236
31/08/2005 116.75p 117.25p 115.75p 116.50p 44412048
30/08/2005 118.00p 120.00p 116.00p 116.00p 21425792
29/08/2005 119.00p 119.00p 119.00p 119.00p 0
26/08/2005 118.75p 120.25p 118.75p 119.00p 10984320
25/08/2005 119.00p 119.50p 118.00p 118.75p 9976259
24/08/2005 120.00p 120.00p 117.75p 119.25p 22149446
23/08/2005 119.00p 120.25p 118.25p 119.50p 15011919
22/08/2005 119.50p 120.00p 118.75p 118.75p 11413968
19/08/2005 118.75p 120.50p 118.75p 119.25p 26060100
18/08/2005 118.75p 119.50p 118.25p 119.00p 25864132
17/08/2005 117.75p 118.75p 117.25p 118.25p 66188260
16/08/2005 116.75p 118.50p 115.50p 117.75p 26550320
15/08/2005 116.50p 117.25p 115.50p 115.50p 41185720
12/08/2005 117.25p 118.50p 117.00p 117.25p 56200160
11/08/2005 116.00p 117.25p 115.50p 117.00p 44483876
10/08/2005 117.50p 119.50p 116.50p 117.00p 51983500
09/08/2005 118.00p 119.25p 117.75p 118.00p 17382096
08/08/2005 120.00p 120.75p 117.75p 118.25p 15805477
05/08/2005 118.00p 121.25p 118.00p 119.25p 36128940
04/08/2005 118.75p 119.00p 117.00p 117.75p 29511730
03/08/2005 121.00p 122.00p 118.00p 118.25p 64171344
02/08/2005 120.00p 120.75p 119.00p 120.50p 27622788
01/08/2005 120.75p 121.00p 119.75p 120.25p 28355524
29/07/2005 117.75p 120.75p 117.75p 120.00p 62319704
28/07/2005 119.00p 119.50p 117.25p 118.00p 27129096
27/07/2005 118.75p 119.00p 117.50p 118.00p 13440669
26/07/2005 120.25p 120.25p 118.25p 118.50p 12258501
25/07/2005 119.25p 120.00p 119.00p 120.00p 24444440
22/07/2005 118.50p 119.50p 118.00p 119.25p 18871936
21/07/2005 121.00p 121.25p 118.00p 119.00p 31404564
20/07/2005 121.00p 123.25p 118.50p 120.00p 75555560
19/07/2005 122.75p 122.75p 120.00p 120.25p 45830280
18/07/2005 123.00p 125.75p 120.50p 121.50p 74803920
15/07/2005 125.75p 127.75p 125.00p 125.75p 51348056
14/07/2005 126.75p 127.00p 125.00p 125.00p 48260092
13/07/2005 126.50p 127.50p 125.50p 125.50p 60865268
12/07/2005 130.75p 130.75p 126.25p 126.75p 54499816
11/07/2005 130.00p 130.00p 129.00p 130.00p 16668700
08/07/2005 128.50p 130.50p 127.00p 129.00p 29402060
07/07/2005 130.00p 131.25p 121.00p 127.00p 86864936
06/07/2005 130.00p 131.25p 129.00p 130.00p 52335876
05/07/2005 128.00p 131.00p 128.00p 129.25p 64838480
04/07/2005 131.50p 134.75p 124.75p 128.50p 123557880
01/07/2005 122.50p 124.75p 122.50p 124.75p 43046080
30/06/2005 123.00p 124.50p 122.75p 123.00p 50304452
29/06/2005 120.00p 123.25p 119.75p 122.50p 206891728
28/06/2005 115.00p 117.00p 115.00p 116.00p 39384832
27/06/2005 117.50p 118.25p 115.00p 115.00p 42106176
24/06/2005 115.75p 117.75p 114.75p 117.00p 65330932
23/06/2005 117.50p 117.50p 115.25p 116.00p 41048528
22/06/2005 115.25p 118.00p 115.25p 117.00p 53738944
21/06/2005 115.25p 116.00p 114.50p 115.75p 45590900
20/06/2005 116.00p 116.75p 115.50p 115.50p 16326368
17/06/2005 117.50p 117.50p 115.25p 116.75p 33896836
16/06/2005 116.00p 118.00p 115.00p 116.75p 27117390
15/06/2005 116.75p 118.00p 115.00p 115.25p 45714764
14/06/2005 116.50p 118.00p 115.75p 117.25p 57029776
13/06/2005 115.00p 116.00p 114.00p 115.75p 33206690
10/06/2005 115.00p 116.25p 113.25p 114.00p 27533520
09/06/2005 115.00p 115.75p 114.25p 114.50p 21504872
08/06/2005 116.00p 116.00p 114.75p 115.75p 17030408
07/06/2005 114.50p 116.50p 114.50p 116.00p 12441680
06/06/2005 116.00p 116.00p 114.50p 114.75p 11601463
03/06/2005 115.25p 116.75p 114.50p 115.50p 37143108
02/06/2005 114.25p 115.00p 113.25p 114.50p 37725360
01/06/2005 115.00p 115.50p 113.25p 114.25p 46570460
31/05/2005 114.75p 115.50p 113.50p 114.50p 43493072
27/05/2005 117.50p 118.25p 115.50p 115.50p 44852784
26/05/2005 114.50p 121.00p 114.50p 118.25p 77788016
25/05/2005 116.50p 116.75p 114.75p 115.25p 20694188
24/05/2005 117.00p 117.00p 115.25p 115.75p 19563040
23/05/2005 117.75p 117.50p 116.00p 117.00p 16759320
20/05/2005 117.00p 117.25p 116.00p 117.00p 27507196
19/05/2005 115.75p 117.25p 114.75p 116.50p 34009536
18/05/2005 117.00p 117.00p 113.75p 114.75p 31722052
17/05/2005 116.50p 116.75p 114.75p 116.50p 19142576
16/05/2005 117.50p 117.50p 115.00p 116.00p 41295128
13/05/2005 114.00p 117.25p 113.50p 117.00p 33791376
12/05/2005 113.75p 114.50p 113.25p 114.50p 49147084
11/05/2005 114.00p 114.50p 111.75p 112.50p 43635824
10/05/2005 118.25p 118.25p 114.25p 114.50p 40428992
09/05/2005 119.25p 119.25p 116.00p 117.25p 65183764
06/05/2005 119.00p 119.25p 117.00p 118.50p 44615464
05/05/2005 120.25p 120.50p 118.25p 118.50p 28056640
04/05/2005 119.50p 120.75p 117.50p 119.75p 58239892
03/05/2005 122.00p 122.00p 118.75p 119.00p 21705764
29/04/2005 119.50p 121.75p 119.25p 121.00p 34602588
28/04/2005 121.75p 122.50p 118.00p 120.00p 39283224
27/04/2005 124.00p 124.00p 121.25p 122.00p 31994564
26/04/2005 125.75p 125.75p 122.75p 124.00p 35782248
25/04/2005 127.00p 128.75p 125.00p 125.75p 18655858
22/04/2005 128.00p 132.00p 126.50p 128.75p 95098432
21/04/2005 121.50p 127.50p 120.75p 126.50p 79219416
20/04/2005 125.25p 126.00p 120.75p 121.75p 61649280
19/04/2005 126.75p 128.00p 125.50p 126.00p 25536004
18/04/2005 122.75p 127.25p 122.00p 125.75p 39370676
15/04/2005 126.75p 127.00p 123.50p 124.50p 26681364
14/04/2005 127.00p 129.00p 127.00p 127.00p 20347988
13/04/2005 127.25p 128.75p 127.25p 128.25p 31858012
12/04/2005 128.25p 128.25p 126.75p 127.25p 18664016
11/04/2005 126.50p 129.00p 126.00p 128.25p 37174220
08/04/2005 128.25p 128.50p 125.25p 126.50p 60355512
07/04/2005 127.25p 127.75p 127.25p 127.50p 26256188
06/04/2005 127.00p 128.00p 126.25p 127.75p 40599456
05/04/2005 127.75p 127.75p 125.75p 127.00p 42837164
04/04/2005 127.75p 128.00p 125.75p 126.75p 16661054
01/04/2005 128.50p 128.75p 126.50p 127.75p 38554264
31/03/2005 127.50p 129.25p 126.50p 127.50p 44321168
30/03/2005 128.25p 128.25p 124.75p 126.50p 42277496
29/03/2005 129.75p 129.75p 127.75p 128.00p 23119972
24/03/2005 128.50p 130.75p 127.75p 129.00p 53179744
23/03/2005 127.25p 129.00p 126.75p 128.75p 37348224
22/03/2005 129.00p 129.75p 127.25p 128.00p 44311656
21/03/2005 128.00p 130.50p 127.75p 129.50p 20032488
18/03/2005 128.75p 128.75p 127.50p 128.50p 49200064
17/03/2005 128.50p 129.25p 126.75p 128.25p 66265352
16/03/2005 128.25p 128.75p 126.00p 127.50p 35550128
15/03/2005 128.00p 129.50p 127.00p 128.00p 30417492
14/03/2005 126.25p 128.75p 126.00p 128.75p 28845912
11/03/2005 126.50p 127.50p 125.50p 127.00p 60030000
10/03/2005 125.00p 128.75p 123.50p 126.50p 60023336
09/03/2005 125.00p 127.25p 119.50p 124.75p 77818784
08/03/2005 120.25p 120.75p 117.75p 119.50p 31418336
07/03/2005 119.75p 123.00p 119.75p 120.75p 23632554
04/03/2005 120.75p 120.75p 119.00p 120.25p 15049423
03/03/2005 117.00p 120.50p 117.00p 120.00p 21723764
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

*Close Price adjusted for both dividends and splits