ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
17/11/2017 149.70p 150.75p 147.20p 150.50p 26364306
16/11/2017 151.50p 152.00p 150.00p 150.30p 17585524
15/11/2017 150.00p 152.90p 147.40p 150.60p 40198028
14/11/2017 159.40p 160.40p 142.80p 150.00p 78514688
13/11/2017 157.20p 158.30p 152.80p 154.00p 20450244
10/11/2017 156.80p 157.50p 154.24p 156.80p 14090806
09/11/2017 160.80p 161.90p 153.90p 156.40p 27102434
08/11/2017 158.40p 161.80p 157.50p 161.40p 15985089
07/11/2017 158.00p 160.79p 157.00p 158.30p 18663402
06/11/2017 159.80p 160.90p 157.40p 157.50p 18705318
03/11/2017 161.00p 161.60p 159.80p 159.80p 16001670
02/11/2017 161.20p 164.11p 158.90p 160.80p 20498770
01/11/2017 164.80p 165.80p 160.60p 162.00p 24407994
31/10/2017 166.10p 166.61p 163.95p 164.50p 18619860
30/10/2017 163.80p 166.30p 163.60p 165.70p 19371824
27/10/2017 168.60p 170.20p 163.60p 164.00p 26195712
26/10/2017 168.50p 170.60p 167.50p 168.30p 12428070
25/10/2017 171.50p 171.85p 169.76p 170.10p 13217491
24/10/2017 171.90p 173.70p 171.70p 172.10p 12180825
23/10/2017 175.40p 175.80p 171.90p 171.90p 15285070
20/10/2017 176.70p 177.20p 174.80p 174.90p 9101590
19/10/2017 178.30p 179.00p 175.60p 176.40p 12390210
18/10/2017 174.80p 178.70p 174.50p 178.70p 15566646
17/10/2017 175.00p 175.40p 172.56p 173.50p 10640308
16/10/2017 176.00p 177.05p 173.80p 174.10p 13963579
13/10/2017 175.30p 175.30p 172.20p 172.60p 21522028
12/10/2017 174.30p 175.60p 173.50p 174.60p 8500407
11/10/2017 176.30p 177.40p 173.20p 173.70p 10528778
10/10/2017 177.00p 178.80p 176.30p 176.30p 10326707
09/10/2017 178.30p 179.80p 177.90p 177.90p 8873686
06/10/2017 178.90p 180.00p 177.20p 177.70p 15413448
05/10/2017 176.70p 179.20p 174.70p 178.70p 14970367
04/10/2017 175.10p 176.70p 173.10p 176.70p 16346676
03/10/2017 173.30p 175.40p 172.20p 174.70p 11396544
02/10/2017 175.10p 175.30p 172.30p 173.30p 14122904
29/09/2017 175.00p 176.00p 171.50p 174.70p 27716466
28/09/2017 170.10p 170.80p 167.00p 168.70p 8720501
27/09/2017 169.40p 172.10p 168.50p 170.10p 15888089
26/09/2017 168.30p 169.00p 166.90p 169.00p 13258471
25/09/2017 166.80p 170.30p 165.50p 168.70p 13792363
22/09/2017 166.70p 169.90p 166.20p 166.30p 22170268
21/09/2017 162.30p 167.50p 159.30p 166.90p 22328292
20/09/2017 158.10p 163.20p 156.90p 162.20p 21021936
19/09/2017 157.10p 159.00p 157.10p 157.80p 7073701
18/09/2017 158.30p 158.60p 156.50p 157.60p 8608090
15/09/2017 155.90p 159.00p 155.60p 158.20p 27036000
14/09/2017 158.00p 158.50p 155.60p 156.00p 12118023
13/09/2017 156.80p 160.10p 156.40p 158.30p 20870144
12/09/2017 160.60p 162.00p 159.40p 161.10p 9025266
11/09/2017 161.90p 164.60p 160.40p 160.60p 12308908
08/09/2017 160.90p 161.40p 159.20p 160.60p 9649687
07/09/2017 159.50p 162.50p 158.50p 162.00p 17290476
06/09/2017 156.30p 159.80p 156.30p 159.40p 20294154
05/09/2017 156.10p 158.40p 155.80p 156.20p 9097295
04/09/2017 157.10p 157.60p 155.80p 156.40p 6675164
01/09/2017 160.20p 160.80p 156.20p 156.70p 11435326
31/08/2017 157.10p 158.90p 156.80p 158.60p 14013979
30/08/2017 154.40p 160.80p 154.20p 156.90p 33401504
29/08/2017 160.00p 160.30p 152.40p 153.00p 23461968
25/08/2017 162.10p 163.30p 160.50p 160.90p 7941904
24/08/2017 162.30p 164.40p 161.70p 161.70p 12887152
23/08/2017 165.10p 165.50p 161.90p 162.60p 14537725
22/08/2017 167.90p 168.50p 165.30p 165.70p 10390526
21/08/2017 166.50p 168.10p 165.20p 166.90p 7010886
18/08/2017 168.70p 168.80p 166.40p 166.70p 8146398
17/08/2017 169.40p 170.20p 168.50p 169.40p 8671441
16/08/2017 170.00p 170.10p 169.40p 169.50p 7792032
15/08/2017 170.00p 170.80p 169.40p 169.90p 5833122
14/08/2017 169.00p 170.20p 168.70p 169.10p 7723443
11/08/2017 168.50p 169.40p 166.60p 169.40p 10556100
10/08/2017 171.80p 172.70p 168.50p 169.20p 15051653
09/08/2017 174.40p 174.40p 170.50p 171.50p 11393542
08/08/2017 175.40p 176.30p 174.30p 175.00p 7415198
07/08/2017 175.80p 176.20p 173.80p 174.70p 6367318
04/08/2017 175.80p 176.60p 173.90p 175.50p 8180317
03/08/2017 175.70p 177.30p 174.10p 176.00p 10645073
02/08/2017 171.30p 176.60p 170.90p 175.80p 17550300
01/08/2017 173.50p 174.00p 170.40p 171.50p 14466845
31/07/2017 173.20p 174.00p 171.90p 173.00p 14132891
28/07/2017 176.70p 176.90p 173.30p 173.70p 12702894
27/07/2017 180.00p 180.70p 176.70p 177.40p 18261264
26/07/2017 180.00p 183.80p 178.40p 180.20p 24443458
25/07/2017 175.60p 178.00p 175.50p 175.90p 10078848
24/07/2017 177.00p 177.80p 175.00p 175.50p 10909063
21/07/2017 178.20p 179.00p 176.60p 177.20p 7053571
20/07/2017 177.50p 179.20p 176.70p 178.90p 11466758
19/07/2017 176.00p 177.30p 175.80p 176.80p 10211888
18/07/2017 177.10p 177.30p 174.80p 175.70p 8166987
17/07/2017 177.60p 181.60p 176.10p 177.30p 11555557
14/07/2017 177.50p 177.90p 174.40p 175.00p 10006501
13/07/2017 177.80p 178.60p 176.70p 177.30p 10987186
12/07/2017 176.40p 177.80p 175.90p 177.40p 9153354
11/07/2017 177.40p 177.80p 175.50p 176.00p 7067384
10/07/2017 176.70p 179.00p 176.60p 177.50p 7246009
07/07/2017 181.50p 181.50p 176.50p 176.60p 15249617
06/07/2017 181.20p 183.90p 181.20p 181.90p 11026574
05/07/2017 181.00p 181.60p 180.00p 181.50p 7798961
04/07/2017 179.90p 181.30p 179.40p 180.90p 5689821
03/07/2017 179.50p 183.20p 179.50p 180.10p 11341220
30/06/2017 182.40p 182.80p 181.00p 181.40p 17385316
29/06/2017 183.30p 184.10p 182.30p 182.80p 17349316
28/06/2017 180.70p 183.90p 179.60p 182.90p 14044543
27/06/2017 182.30p 182.30p 180.50p 180.70p 8652436
26/06/2017 184.80p 185.80p 182.00p 182.40p 18210192
23/06/2017 181.20p 183.00p 179.70p 182.80p 18384992
22/06/2017 178.50p 178.50p 176.70p 176.90p 8646393
21/06/2017 176.00p 178.70p 175.40p 178.50p 12719082
20/06/2017 178.00p 179.00p 175.60p 175.80p 12512778
19/06/2017 180.50p 180.50p 177.20p 177.60p 8988619
16/06/2017 179.70p 179.90p 178.30p 178.80p 22364224
15/06/2017 183.10p 184.00p 177.80p 179.10p 20962700
14/06/2017 185.00p 186.40p 184.80p 184.80p 8112876
13/06/2017 183.20p 185.70p 182.92p 185.30p 11077369
12/06/2017 184.70p 187.36p 182.20p 182.40p 12254536
09/06/2017 180.50p 186.10p 178.50p 184.00p 29689160
08/06/2017 184.60p 187.60p 184.00p 186.20p 19749752
07/06/2017 184.00p 187.00p 183.40p 183.90p 20034376
06/06/2017 187.40p 187.61p 182.67p 183.50p 29977480
05/06/2017 191.10p 192.70p 187.60p 188.30p 11711095
02/06/2017 192.00p 193.40p 190.70p 191.40p 10079903
01/06/2017 193.90p 195.90p 191.10p 191.60p 16590339
31/05/2017 199.60p 199.60p 195.30p 195.70p 21790632
30/05/2017 200.00p 200.30p 198.10p 198.90p 15204337
26/05/2017 199.70p 200.96p 198.40p 200.20p 6798039
25/05/2017 200.80p 200.80p 198.50p 199.00p 14778439
24/05/2017 198.60p 208.25p 197.40p 199.50p 11494495
23/05/2017 198.30p 198.90p 197.90p 198.20p 12056881
22/05/2017 197.40p 198.60p 193.86p 198.00p 14359222
19/05/2017 192.20p 196.72p 192.20p 196.00p 31107480
18/05/2017 192.00p 192.50p 189.50p 192.00p 13897680
17/05/2017 192.10p 202.91p 190.90p 191.30p 17649104
16/05/2017 192.50p 193.50p 190.60p 192.70p 19043876
15/05/2017 192.20p 192.91p 187.40p 192.50p 15228559
12/05/2017 189.80p 198.56p 186.20p 192.20p 21380684
11/05/2017 196.20p 196.42p 188.90p 189.00p 33467742
10/05/2017 200.40p 201.70p 195.34p 196.20p 36750176
09/05/2017 202.20p 204.70p 200.50p 200.80p 17852336
08/05/2017 202.70p 204.75p 193.42p 200.80p 24130648
05/05/2017 208.00p 208.60p 201.76p 201.80p 23862600
04/05/2017 208.10p 209.30p 206.50p 207.20p 23634060
03/05/2017 209.00p 211.40p 204.70p 207.80p 17718872
02/05/2017 210.40p 212.30p 209.30p 211.50p 9392929
28/04/2017 210.80p 211.50p 209.20p 210.00p 15707850
27/04/2017 209.80p 219.19p 209.00p 210.50p 13640377
26/04/2017 219.70p 220.15p 216.64p 219.40p 15138025
25/04/2017 219.80p 219.90p 217.60p 219.60p 17704328
24/04/2017 219.90p 220.00p 218.20p 219.20p 12957876
21/04/2017 217.20p 219.35p 216.50p 216.50p 13111963
20/04/2017 217.10p 217.90p 215.50p 217.50p 11804130
19/04/2017 217.00p 217.10p 214.70p 216.50p 11669796
18/04/2017 217.10p 217.80p 215.92p 216.50p 12382766
13/04/2017 217.40p 217.70p 216.00p 217.40p 8216642
12/04/2017 216.60p 218.50p 215.40p 217.00p 25001024
11/04/2017 217.10p 219.15p 216.20p 217.70p 10471826
10/04/2017 215.90p 217.97p 214.70p 217.20p 10623024
07/04/2017 214.10p 216.61p 211.98p 215.70p 13875898
06/04/2017 216.10p 218.30p 214.53p 216.70p 13944396
05/04/2017 213.90p 219.20p 212.60p 217.20p 14571598
04/04/2017 212.90p 214.89p 212.10p 213.50p 10608779
03/04/2017 215.00p 216.35p 212.10p 213.30p 21772596
31/03/2017 211.00p 221.76p 210.40p 218.90p 23678406
30/03/2017 210.00p 211.70p 209.70p 211.40p 8371230
29/03/2017 210.00p 212.07p 208.44p 210.30p 11022525
28/03/2017 209.10p 210.60p 208.60p 210.00p 9545207
27/03/2017 207.60p 210.82p 207.60p 209.50p 11666325
24/03/2017 208.30p 210.12p 207.50p 209.60p 7499489
23/03/2017 207.50p 209.05p 206.20p 208.50p 13388529
22/03/2017 208.00p 208.80p 207.20p 208.00p 9746302
21/03/2017 209.80p 210.80p 208.40p 208.70p 18222488
20/03/2017 208.60p 209.72p 207.80p 209.10p 6329962
17/03/2017 206.30p 208.30p 205.72p 208.30p 14153720
16/03/2017 207.50p 208.10p 204.80p 206.00p 17479652
15/03/2017 205.00p 207.75p 204.10p 205.90p 11024042
14/03/2017 207.80p 209.10p 205.70p 207.20p 8788577
13/03/2017 208.10p 208.58p 206.20p 207.20p 12249472
10/03/2017 209.70p 211.00p 207.60p 207.70p 9227073
09/03/2017 207.00p 209.40p 206.10p 208.50p 17423148
08/03/2017 206.50p 210.70p 205.70p 206.00p 17606532
07/03/2017 207.50p 208.50p 205.30p 206.50p 13765919
06/03/2017 202.80p 215.70p 201.30p 206.20p 28806972
03/03/2017 203.70p 207.30p 202.40p 203.10p 17759052
02/03/2017 209.60p 213.10p 204.28p 204.30p 23208070
01/03/2017 205.00p 214.00p 201.00p 211.70p 35945868
28/02/2017 202.50p 204.96p 200.60p 202.50p 21227556
27/02/2017 202.50p 202.70p 199.93p 201.60p 18578808
24/02/2017 203.20p 203.70p 201.20p 202.10p 8151015
23/02/2017 202.10p 204.66p 201.20p 203.20p 8831622
22/02/2017 204.20p 204.80p 200.00p 202.10p 19615568
21/02/2017 203.60p 205.11p 201.60p 203.30p 15339936
20/02/2017 207.00p 207.00p 201.70p 203.10p 13140921
17/02/2017 207.90p 208.60p 204.00p 205.50p 20416690
16/02/2017 209.50p 212.55p 208.10p 208.10p 12398033
15/02/2017 210.10p 211.40p 208.90p 209.30p 15990110
14/02/2017 208.10p 211.20p 207.20p 209.40p 11215713
13/02/2017 209.40p 210.60p 208.74p 208.80p 7883394
10/02/2017 210.00p 211.70p 208.40p 209.00p 11244186
09/02/2017 206.20p 210.00p 205.80p 209.60p 13502886
08/02/2017 203.50p 206.80p 202.35p 206.10p 12855434
07/02/2017 202.40p 205.41p 201.10p 203.50p 15925370
06/02/2017 205.70p 206.50p 202.10p 202.80p 13088532

*Close Price adjusted for both dividends and splits