ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
31/05/2019 106.80p 107.30p 105.47p 107.25p 13437243
30/05/2019 106.95p 109.05p 106.59p 107.90p 9884795
29/05/2019 107.60p 109.70p 105.65p 106.00p 14826159
28/05/2019 108.35p 110.25p 107.50p 108.10p 16224286
24/05/2019 110.10p 112.00p 108.05p 108.05p 11919241
23/05/2019 109.10p 110.10p 107.20p 109.40p 19120066
22/05/2019 112.05p 112.60p 109.65p 110.10p 10484652
21/05/2019 112.70p 113.95p 111.00p 111.70p 10376294
20/05/2019 114.15p 114.15p 112.25p 112.55p 9555242
17/05/2019 114.40p 114.80p 112.15p 114.00p 9810622
16/05/2019 112.30p 115.55p 111.95p 114.80p 12978295
15/05/2019 112.80p 113.37p 111.20p 113.15p 21377518
14/05/2019 112.40p 114.45p 112.00p 112.90p 13524068
13/05/2019 119.35p 119.85p 111.80p 111.80p 23068260
10/05/2019 119.65p 120.09p 117.65p 119.35p 15723236
09/05/2019 122.75p 123.60p 118.45p 118.75p 17680870
08/05/2019 130.10p 131.30p 123.05p 123.60p 27084062
07/05/2019 133.20p 135.05p 129.55p 131.60p 10100729
03/05/2019 135.30p 135.43p 133.50p 134.70p 9518959
02/05/2019 134.75p 136.25p 134.20p 135.45p 9378782
01/05/2019 137.70p 138.40p 135.50p 135.55p 3586022
30/04/2019 139.85p 140.55p 136.40p 136.65p 9659329
29/04/2019 139.05p 140.55p 137.70p 139.85p 7984427
26/04/2019 137.35p 139.40p 135.90p 139.40p 10493246
25/04/2019 139.90p 139.90p 135.65p 136.80p 8961076
24/04/2019 139.80p 140.15p 138.28p 139.65p 10253084
23/04/2019 140.20p 140.25p 137.37p 139.60p 13297080
18/04/2019 138.35p 140.30p 137.04p 140.30p 12974929
17/04/2019 135.00p 138.45p 134.40p 137.80p 16228609
16/04/2019 132.60p 134.75p 131.80p 134.15p 12777407
15/04/2019 130.75p 132.60p 130.75p 132.35p 6777418
12/04/2019 131.45p 131.63p 130.05p 130.85p 10432278
11/04/2019 130.55p 131.60p 128.60p 131.25p 12159891
10/04/2019 136.45p 136.63p 134.70p 135.40p 9820980
09/04/2019 133.45p 136.80p 133.15p 136.50p 15674666
08/04/2019 134.35p 134.80p 133.45p 133.50p 12566027
05/04/2019 133.25p 135.00p 132.74p 134.40p 9334295
04/04/2019 132.70p 133.52p 131.55p 133.20p 6559136
03/04/2019 130.50p 133.60p 130.00p 133.20p 10371820
02/04/2019 128.45p 130.50p 127.80p 130.40p 10379057
01/04/2019 127.85p 129.30p 126.00p 128.50p 8904887
29/03/2019 126.10p 129.00p 125.56p 127.10p 11886502
28/03/2019 124.50p 126.60p 124.50p 125.85p 10512031
27/03/2019 125.20p 127.48p 125.00p 125.45p 14615302
26/03/2019 127.45p 127.91p 126.30p 126.75p 8167269
25/03/2019 129.40p 130.05p 126.90p 126.90p 10408960
22/03/2019 133.20p 133.50p 129.98p 130.05p 6245739
21/03/2019 133.00p 133.75p 131.55p 132.10p 7353917
20/03/2019 137.30p 138.83p 133.30p 133.45p 10196579
19/03/2019 135.95p 137.90p 135.44p 137.40p 5833179
18/03/2019 135.60p 136.42p 133.93p 135.70p 7657966
15/03/2019 135.35p 136.85p 134.85p 135.55p 26736784
14/03/2019 131.05p 136.50p 130.70p 135.35p 11025930
13/03/2019 131.85p 133.07p 130.65p 131.40p 10520493
12/03/2019 131.20p 134.05p 130.65p 132.35p 13736540
11/03/2019 131.80p 132.90p 129.80p 130.25p 10959076
08/03/2019 131.15p 132.60p 128.85p 131.55p 7798258
07/03/2019 134.30p 134.58p 130.85p 131.50p 10228246
06/03/2019 133.60p 135.22p 133.25p 134.35p 7515864
05/03/2019 136.00p 137.40p 134.25p 134.25p 10401266
04/03/2019 136.35p 139.60p 136.35p 137.50p 12793664
01/03/2019 131.70p 136.65p 131.64p 136.15p 14373403
28/02/2019 126.35p 131.60p 125.00p 131.10p 21341874
27/02/2019 127.00p 130.60p 123.75p 127.25p 20423572
26/02/2019 131.95p 132.85p 130.70p 131.30p 12796894
25/02/2019 133.85p 134.15p 131.69p 132.30p 7237688
22/02/2019 133.60p 134.90p 131.75p 133.95p 6382118
21/02/2019 134.90p 137.00p 132.10p 133.30p 8364421
20/02/2019 132.05p 134.95p 131.55p 134.95p 7465041
19/02/2019 132.50p 133.50p 131.30p 132.30p 5239157
18/02/2019 132.95p 133.65p 131.97p 133.05p 6451259
15/02/2019 134.90p 135.50p 132.70p 133.10p 9477597
14/02/2019 133.85p 136.10p 133.80p 134.75p 12010483
13/02/2019 132.00p 134.20p 131.90p 133.65p 9816016
12/02/2019 132.15p 133.25p 131.30p 131.95p 6336019
11/02/2019 131.90p 132.60p 130.40p 132.00p 8438747
08/02/2019 129.05p 130.95p 128.35p 130.65p 7762163
07/02/2019 131.15p 131.51p 129.15p 129.15p 7245311
06/02/2019 133.80p 135.10p 131.75p 132.85p 6203227
05/02/2019 131.00p 134.10p 130.11p 133.75p 8958005
04/02/2019 132.05p 132.30p 130.45p 131.20p 5776015
01/02/2019 129.85p 131.85p 129.00p 131.75p 7328999
31/01/2019 132.80p 134.15p 128.85p 129.30p 13075292
30/01/2019 129.65p 135.10p 129.50p 133.20p 9102060
29/01/2019 128.55p 132.15p 126.20p 131.95p 14121159
28/01/2019 131.20p 132.00p 128.15p 128.35p 13627827
25/01/2019 133.00p 136.85p 132.00p 132.00p 12358661
24/01/2019 131.00p 135.50p 131.00p 133.70p 6946376
23/01/2019 132.55p 135.20p 132.00p 133.10p 11104244
22/01/2019 133.90p 136.45p 132.55p 132.55p 12134359
21/01/2019 132.55p 134.00p 131.24p 133.70p 4852345
18/01/2019 132.00p 133.90p 130.40p 132.65p 14174087
17/01/2019 132.55p 132.55p 126.30p 129.10p 21628448
16/01/2019 136.90p 138.65p 135.00p 137.25p 13984859
15/01/2019 138.40p 139.15p 131.35p 137.30p 21764944
14/01/2019 138.70p 139.55p 134.90p 137.70p 11578848
11/01/2019 137.95p 141.55p 137.40p 138.90p 12674343
10/01/2019 138.50p 138.55p 134.80p 137.35p 10255933
09/01/2019 132.95p 140.35p 132.59p 137.85p 18943072
08/01/2019 126.25p 134.25p 126.25p 131.40p 14630423
07/01/2019 126.90p 128.20p 125.90p 126.10p 11851742
04/01/2019 125.70p 127.90p 122.55p 126.50p 14563730
03/01/2019 123.65p 126.85p 123.65p 125.40p 8834203
02/01/2019 123.85p 125.50p 122.02p 124.95p 8544062
31/12/2018 125.00p 126.50p 124.80p 124.85p 2280845
28/12/2018 122.75p 124.95p 121.88p 124.80p 7563927
27/12/2018 125.85p 126.70p 121.50p 122.85p 8323228
24/12/2018 124.55p 126.60p 124.12p 125.45p 2337663
21/12/2018 125.40p 127.05p 124.80p 125.40p 17731916
20/12/2018 126.00p 130.00p 124.80p 125.15p 14579908
19/12/2018 127.95p 129.75p 125.90p 127.80p 14234266
18/12/2018 129.60p 129.85p 127.60p 127.60p 11607586
17/12/2018 129.00p 130.10p 127.80p 130.00p 8351630
14/12/2018 129.30p 130.20p 127.30p 129.85p 8287664
13/12/2018 131.40p 133.00p 129.00p 130.00p 11442214
12/12/2018 129.35p 132.45p 126.75p 131.35p 15007221
11/12/2018 128.45p 130.75p 124.50p 128.90p 19913088
10/12/2018 131.80p 133.20p 125.50p 126.00p 16860640
07/12/2018 132.80p 135.13p 131.15p 131.35p 12724467
06/12/2018 137.05p 137.15p 131.40p 131.40p 21262352
05/12/2018 135.25p 141.25p 134.32p 138.35p 21035126
04/12/2018 143.75p 144.50p 136.50p 136.70p 23550320
03/12/2018 145.40p 148.00p 142.60p 143.60p 13789228
30/11/2018 150.65p 150.65p 145.05p 145.20p 17052340
29/11/2018 151.00p 152.82p 150.30p 150.40p 8527379
28/11/2018 152.15p 153.10p 149.20p 150.45p 7070645
27/11/2018 152.95p 153.35p 149.95p 151.95p 9625879
26/11/2018 152.20p 154.35p 151.50p 153.40p 7723442
23/11/2018 148.50p 150.95p 148.40p 150.20p 8380610
22/11/2018 149.80p 152.20p 146.90p 149.00p 13700079
21/11/2018 146.55p 150.75p 144.65p 150.10p 14264241
20/11/2018 145.85p 147.50p 144.75p 146.35p 12528876
19/11/2018 146.55p 149.15p 145.95p 146.10p 10343980
16/11/2018 150.25p 152.00p 146.80p 146.80p 16884820
15/11/2018 158.55p 159.40p 148.20p 149.40p 19154780
14/11/2018 150.20p 161.30p 149.50p 158.75p 19723798
13/11/2018 149.55p 150.80p 149.00p 150.55p 12256861
12/11/2018 151.60p 152.10p 148.85p 149.80p 9018974
09/11/2018 151.35p 152.10p 148.85p 150.60p 12401094
08/11/2018 149.25p 152.00p 148.00p 151.40p 17398964
07/11/2018 150.00p 150.39p 145.65p 150.00p 26407476
06/11/2018 155.05p 157.25p 153.75p 154.25p 14193790
05/11/2018 155.10p 157.50p 154.40p 154.80p 9243431
02/11/2018 155.50p 157.80p 154.30p 155.75p 8070708
01/11/2018 147.80p 155.70p 147.74p 153.95p 25342176
31/10/2018 148.20p 150.85p 147.70p 148.95p 13916923
30/10/2018 145.95p 147.10p 145.00p 146.50p 11798225
29/10/2018 143.45p 149.45p 143.15p 146.00p 15096733
26/10/2018 144.00p 145.50p 141.75p 143.20p 13476128
25/10/2018 149.10p 149.15p 143.62p 145.20p 12895279
24/10/2018 153.70p 153.75p 150.20p 151.15p 10031686
23/10/2018 153.10p 153.78p 150.65p 153.25p 14663816
22/10/2018 153.35p 156.60p 153.05p 154.50p 12283838
19/10/2018 154.20p 154.25p 151.65p 153.40p 10798492
18/10/2018 157.50p 159.90p 153.70p 154.25p 16175125
17/10/2018 160.40p 160.95p 157.20p 157.45p 12927795
16/10/2018 160.10p 160.90p 159.60p 159.70p 13330477
15/10/2018 158.80p 160.35p 158.02p 159.90p 10925933
12/10/2018 157.40p 160.69p 155.45p 159.85p 13130791
11/10/2018 157.80p 158.15p 155.80p 155.90p 19707432
10/10/2018 158.80p 161.55p 158.33p 159.95p 12449929
09/10/2018 158.85p 159.50p 157.65p 159.05p 9389625
08/10/2018 160.55p 161.10p 158.20p 158.20p 8028064
05/10/2018 160.40p 161.71p 158.55p 160.75p 12107257
04/10/2018 162.15p 162.80p 159.85p 160.00p 13243643
03/10/2018 156.80p 165.80p 156.00p 162.30p 22952372
02/10/2018 157.35p 157.90p 155.95p 156.40p 11123296
01/10/2018 158.20p 160.95p 156.80p 158.45p 14418504
28/09/2018 157.90p 158.40p 156.00p 157.85p 12150163
27/09/2018 156.85p 159.00p 155.75p 158.30p 10489563
26/09/2018 156.85p 158.05p 155.80p 157.15p 16208329
25/09/2018 151.75p 156.60p 151.25p 156.60p 50820284
24/09/2018 151.30p 153.25p 151.15p 151.55p 14745183
21/09/2018 152.45p 153.75p 151.30p 151.35p 27340900
20/09/2018 152.50p 154.65p 151.90p 151.90p 18121236
19/09/2018 152.50p 153.50p 151.55p 153.00p 13595327
18/09/2018 157.15p 157.15p 150.99p 153.25p 22627500
17/09/2018 158.45p 159.55p 155.95p 158.00p 14303303
14/09/2018 159.85p 161.05p 159.25p 159.80p 7887300
13/09/2018 161.30p 162.50p 158.30p 159.25p 9509451
12/09/2018 159.20p 162.05p 159.14p 162.00p 10389320
11/09/2018 160.00p 160.80p 158.65p 159.55p 7394421
10/09/2018 159.95p 160.80p 157.60p 160.60p 10782402
07/09/2018 158.95p 160.20p 157.30p 158.40p 9151090
06/09/2018 158.45p 159.45p 157.40p 158.90p 7323659
05/09/2018 160.25p 161.15p 158.10p 158.75p 11328398
04/09/2018 161.65p 162.20p 159.47p 161.00p 8625536
03/09/2018 160.50p 162.10p 160.05p 161.55p 6257391
31/08/2018 160.40p 162.20p 159.00p 160.65p 13199299
30/08/2018 162.00p 163.60p 159.75p 162.05p 13866779
29/08/2018 164.90p 166.10p 163.30p 163.95p 16079795
28/08/2018 165.90p 166.70p 164.75p 164.75p 12007272
24/08/2018 166.95p 167.50p 165.30p 165.50p 9345625
23/08/2018 167.30p 168.20p 166.95p 167.50p 5845421
22/08/2018 164.50p 167.95p 163.75p 167.05p 9080710
21/08/2018 165.05p 166.30p 164.70p 164.85p 12442000
20/08/2018 166.35p 167.78p 166.10p 166.15p 5024342
17/08/2018 166.15p 167.00p 165.80p 166.60p 6060746
16/08/2018 163.80p 166.50p 163.45p 166.35p 8420850
15/08/2018 165.10p 165.50p 162.65p 163.60p 12405813

*Close Price adjusted for both dividends and splits