ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
27/02/2004 138.50p 139.50p 137.75p 138.50p 16923534
26/02/2004 138.50p 140.00p 137.50p 137.75p 17387036
25/02/2004 140.50p 142.00p 138.75p 139.00p 30482508
24/02/2004 141.50p 142.75p 139.25p 140.00p 14147619
23/02/2004 142.75p 143.25p 140.75p 142.00p 18806252
20/02/2004 141.00p 144.75p 140.00p 141.00p 19235100
19/02/2004 143.00p 145.75p 143.00p 143.75p 48132464
18/02/2004 143.00p 145.75p 141.25p 142.50p 29357342
17/02/2004 141.00p 143.75p 139.75p 142.50p 32006916
16/02/2004 141.00p 142.25p 139.75p 141.00p 12572100
13/02/2004 137.50p 141.00p 137.50p 140.25p 25999660
12/02/2004 142.00p 142.00p 138.00p 138.00p 36941016
11/02/2004 134.50p 142.25p 134.50p 140.25p 42609952
10/02/2004 139.50p 140.25p 136.00p 136.00p 49063064
09/02/2004 136.75p 141.50p 136.50p 139.00p 44330684
06/02/2004 136.25p 138.25p 130.50p 136.50p 80116288
05/02/2004 140.00p 141.25p 135.25p 136.50p 56316064
04/02/2004 145.00p 146.75p 138.50p 139.50p 73641544
03/02/2004 148.00p 150.00p 145.50p 147.25p 59959020
02/02/2004 141.00p 150.50p 141.00p 148.00p 62615808

*Close Price adjusted for both dividends and splits