ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
03/02/2017 204.10p 207.90p 203.20p 205.50p 22729468
02/02/2017 202.40p 203.03p 200.70p 201.50p 13583834
01/02/2017 204.40p 204.40p 201.22p 202.30p 16127355
31/01/2017 206.00p 207.00p 203.20p 203.20p 16995432
30/01/2017 207.40p 208.60p 202.10p 206.00p 11483429
27/01/2017 206.60p 206.60p 201.70p 204.70p 22878400
26/01/2017 206.00p 207.20p 204.40p 205.00p 15098715
25/01/2017 210.90p 212.67p 204.60p 204.60p 24299540
24/01/2017 202.50p 216.90p 197.51p 209.30p 57084808
23/01/2017 201.00p 203.60p 199.82p 201.30p 9036656
20/01/2017 204.50p 204.89p 201.50p 201.50p 10073552
19/01/2017 198.90p 203.60p 197.80p 203.50p 14911764
18/01/2017 204.40p 204.40p 200.87p 202.60p 12307698
17/01/2017 204.40p 207.30p 201.90p 203.30p 19365654
16/01/2017 209.10p 209.60p 203.96p 204.20p 16715348
13/01/2017 205.20p 209.90p 205.20p 208.60p 22589568
12/01/2017 206.50p 206.70p 200.40p 203.00p 14786627
11/01/2017 207.00p 208.32p 204.80p 206.50p 12858691
10/01/2017 208.00p 209.00p 205.17p 207.20p 17686516
09/01/2017 207.50p 208.20p 204.65p 207.50p 15412565
06/01/2017 205.00p 205.74p 201.50p 205.50p 15019257
05/01/2017 202.00p 206.42p 198.68p 204.60p 18771496
04/01/2017 208.00p 210.00p 198.63p 201.40p 24802140
03/01/2017 207.50p 208.81p 204.90p 208.00p 16130665
30/12/2016 203.80p 206.40p 203.00p 206.40p 5688522
29/12/2016 202.30p 204.00p 201.38p 204.00p 12511749
28/12/2016 203.10p 204.43p 202.10p 202.80p 11744698
23/12/2016 203.20p 205.18p 201.36p 203.50p 4253207
22/12/2016 201.20p 207.00p 200.50p 203.80p 13869946
21/12/2016 197.90p 200.60p 197.90p 200.00p 10651729
20/12/2016 199.00p 201.50p 197.70p 198.90p 17423870
19/12/2016 197.30p 200.10p 193.84p 200.00p 16464798
16/12/2016 194.90p 197.10p 194.50p 195.90p 21024268
15/12/2016 194.70p 200.20p 193.80p 196.50p 24546936
14/12/2016 192.30p 197.41p 192.19p 195.10p 37019744
13/12/2016 184.50p 193.10p 184.50p 192.10p 29070688
12/12/2016 191.00p 193.40p 181.47p 185.20p 21312912
09/12/2016 181.40p 193.09p 180.02p 191.50p 39597532
08/12/2016 177.90p 183.56p 177.70p 181.50p 28778660
07/12/2016 176.20p 177.50p 166.87p 177.50p 22343264
06/12/2016 168.90p 175.40p 167.10p 175.00p 20733004
05/12/2016 166.20p 171.00p 165.00p 169.10p 16190658
02/12/2016 169.50p 170.00p 165.10p 166.90p 11979720
01/12/2016 167.30p 172.63p 166.70p 170.00p 19554208
30/11/2016 171.30p 171.90p 166.44p 168.00p 34093504
29/11/2016 166.70p 171.51p 166.20p 171.20p 14308622
28/11/2016 168.00p 168.40p 165.80p 166.70p 11141078
25/11/2016 166.50p 168.90p 165.70p 168.00p 12237273
24/11/2016 166.50p 167.10p 165.60p 166.80p 7292542
23/11/2016 166.30p 166.90p 165.50p 166.00p 12158597
22/11/2016 166.40p 168.30p 165.20p 165.60p 17396260
21/11/2016 169.70p 170.80p 165.60p 165.60p 16239248
18/11/2016 170.10p 170.91p 166.57p 170.00p 18486136
17/11/2016 166.90p 170.75p 166.50p 170.50p 16799060
16/11/2016 164.80p 167.70p 156.24p 167.00p 14589085
15/11/2016 167.80p 169.10p 165.00p 165.00p 22709876
14/11/2016 170.90p 172.20p 167.50p 167.70p 25928802
11/11/2016 168.70p 172.00p 166.40p 169.20p 32289870
10/11/2016 163.00p 172.00p 162.10p 168.10p 32196514
09/11/2016 161.20p 168.00p 161.00p 166.00p 28320048
08/11/2016 167.40p 168.40p 164.70p 165.80p 17175764
07/11/2016 170.20p 171.60p 166.80p 166.80p 25525864
04/11/2016 170.30p 170.50p 167.40p 168.00p 20390392
03/11/2016 168.20p 173.40p 167.40p 171.10p 30284192
02/11/2016 170.00p 170.91p 168.40p 168.80p 11500636
01/11/2016 171.40p 172.72p 170.01p 170.70p 11571798
31/10/2016 172.20p 173.00p 170.10p 170.50p 12379562
28/10/2016 169.80p 173.20p 168.22p 172.00p 19530040
27/10/2016 164.20p 172.40p 163.80p 172.10p 19969408
26/10/2016 170.00p 170.50p 165.95p 167.40p 23299896
25/10/2016 172.00p 173.34p 170.20p 170.30p 18577238
24/10/2016 173.10p 175.70p 171.90p 171.90p 27854770
21/10/2016 172.50p 172.90p 169.00p 171.00p 22131932
20/10/2016 179.80p 180.50p 171.85p 173.20p 23841588
19/10/2016 178.70p 181.15p 177.40p 179.80p 19351836
18/10/2016 175.00p 180.72p 173.00p 178.90p 19766976
17/10/2016 172.80p 174.93p 172.41p 173.70p 15294672
14/10/2016 171.80p 175.90p 171.60p 172.50p 20400892
13/10/2016 175.80p 176.20p 170.80p 172.70p 20432312
12/10/2016 178.10p 178.50p 175.18p 175.90p 11606765
11/10/2016 172.30p 178.60p 172.30p 177.60p 34953792
10/10/2016 176.30p 176.30p 172.70p 173.50p 21441326
07/10/2016 184.00p 186.22p 173.30p 175.10p 37762776
06/10/2016 185.50p 186.90p 184.00p 184.00p 18466940
05/10/2016 186.00p 187.80p 183.70p 183.70p 18195998
04/10/2016 184.30p 188.30p 184.10p 185.70p 38179288
03/10/2016 186.30p 186.90p 183.50p 183.80p 13742575
30/09/2016 182.80p 187.75p 182.00p 187.20p 16174205
29/09/2016 187.20p 188.50p 184.00p 184.60p 12826664
28/09/2016 185.30p 188.00p 185.20p 186.60p 7942731
27/09/2016 184.70p 185.40p 181.50p 183.70p 14263829
26/09/2016 185.30p 186.10p 181.00p 183.40p 21330576
23/09/2016 194.10p 194.10p 186.60p 186.70p 22462652
22/09/2016 195.60p 195.90p 192.07p 194.20p 10828603
21/09/2016 198.70p 199.20p 194.10p 194.80p 12569629
20/09/2016 194.00p 198.09p 192.50p 197.00p 14446895
19/09/2016 195.30p 196.60p 193.09p 194.10p 14676463
16/09/2016 197.50p 199.10p 192.10p 193.10p 25437760
15/09/2016 196.30p 198.30p 195.40p 198.30p 11383894
14/09/2016 197.90p 199.84p 194.90p 197.20p 17032986
13/09/2016 196.80p 198.00p 194.30p 196.90p 14568565
12/09/2016 199.70p 200.67p 195.88p 196.40p 16911656
09/09/2016 204.40p 206.09p 202.40p 202.90p 10043154
08/09/2016 205.10p 206.80p 204.30p 205.50p 16844660
07/09/2016 206.30p 207.00p 204.40p 205.20p 16394303
06/09/2016 208.00p 209.60p 206.58p 206.60p 9170830
05/09/2016 210.30p 210.30p 207.10p 207.50p 6474137
02/09/2016 206.70p 210.00p 204.80p 209.10p 17903630
01/09/2016 200.40p 208.41p 199.90p 205.50p 16254761
31/08/2016 200.60p 203.10p 198.60p 200.70p 14651283
30/08/2016 202.20p 204.40p 200.10p 200.50p 15022428
26/08/2016 202.60p 203.80p 201.10p 201.80p 10781715
25/08/2016 200.50p 207.30p 199.40p 202.80p 19097378
24/08/2016 195.60p 201.80p 194.85p 201.80p 10658976
23/08/2016 196.90p 198.61p 194.22p 196.50p 8526462
22/08/2016 195.00p 197.71p 194.00p 195.00p 8773039
19/08/2016 197.10p 197.10p 194.30p 195.60p 8294607
18/08/2016 197.30p 198.60p 195.70p 196.90p 6500514
17/08/2016 196.60p 196.60p 194.20p 195.40p 7695390
16/08/2016 198.10p 199.39p 195.90p 195.90p 7420520
15/08/2016 200.70p 200.82p 197.30p 199.20p 10807721
12/08/2016 197.40p 200.96p 195.20p 200.00p 11172356
11/08/2016 201.90p 201.90p 194.80p 197.30p 14954678
10/08/2016 198.10p 201.50p 195.00p 200.50p 13849492
09/08/2016 200.00p 201.28p 197.99p 198.70p 11753404
08/08/2016 200.20p 202.84p 199.30p 199.50p 10538938
05/08/2016 197.70p 200.60p 197.30p 199.00p 11042930
04/08/2016 194.40p 199.63p 189.10p 197.40p 16639350
03/08/2016 195.60p 195.60p 191.43p 195.00p 15561651
02/08/2016 192.70p 195.30p 191.20p 194.90p 15952369
01/08/2016 197.70p 198.30p 191.27p 193.60p 13955847
29/07/2016 196.20p 197.80p 194.00p 196.00p 19287380
28/07/2016 200.70p 201.20p 194.70p 195.20p 18819966
27/07/2016 192.20p 203.50p 191.30p 197.30p 27773548
26/07/2016 187.80p 188.40p 181.80p 184.80p 21637566
25/07/2016 189.00p 190.90p 187.70p 189.10p 14142128
22/07/2016 189.40p 190.20p 186.80p 188.10p 14895473
21/07/2016 186.70p 192.00p 186.10p 189.90p 14372232
20/07/2016 187.10p 188.30p 183.20p 187.70p 16391616
19/07/2016 190.10p 190.80p 184.57p 185.90p 15375161
18/07/2016 189.90p 193.50p 185.80p 190.60p 33974752
15/07/2016 187.20p 189.90p 185.30p 188.50p 14054340
14/07/2016 185.50p 187.40p 181.20p 186.70p 24782348
13/07/2016 190.30p 190.80p 184.80p 184.90p 17446254
12/07/2016 188.00p 192.23p 187.70p 190.70p 18395760
11/07/2016 183.00p 188.30p 177.80p 185.70p 29970538
08/07/2016 174.70p 182.20p 174.00p 180.80p 17507890
07/07/2016 172.50p 177.66p 171.30p 175.00p 16174149
06/07/2016 168.30p 173.10p 168.10p 170.20p 28295382
05/07/2016 174.10p 176.52p 168.70p 168.90p 21671966
04/07/2016 182.40p 183.80p 174.40p 175.10p 18367104
01/07/2016 181.30p 183.30p 177.80p 180.90p 19425432
30/06/2016 175.70p 180.50p 172.07p 179.70p 34387788
29/06/2016 171.00p 178.64p 168.10p 177.70p 47661232
28/06/2016 160.60p 166.30p 159.80p 166.00p 55942004
27/06/2016 170.00p 173.90p 152.80p 154.00p 68319800
24/06/2016 143.00p 187.35p 141.00p 174.40p 92132080
23/06/2016 216.60p 219.80p 214.50p 219.20p 18819980
22/06/2016 212.20p 216.10p 210.30p 214.50p 12293622
21/06/2016 211.10p 213.36p 210.20p 210.90p 14984964
20/06/2016 209.00p 212.70p 207.70p 212.70p 21462654
17/06/2016 200.00p 204.40p 200.00p 204.00p 22057130
16/06/2016 196.00p 203.90p 194.99p 198.50p 13016122
15/06/2016 198.00p 200.20p 196.90p 198.00p 15950743
14/06/2016 200.70p 200.82p 196.60p 196.70p 17861812
13/06/2016 203.90p 205.70p 201.90p 201.90p 16303329
10/06/2016 208.00p 209.10p 204.75p 205.40p 12217811
09/06/2016 208.30p 210.50p 207.30p 208.60p 24876004
08/06/2016 210.80p 211.20p 208.10p 208.20p 16464255
07/06/2016 211.10p 213.00p 209.22p 211.50p 13688373
06/06/2016 215.00p 215.60p 210.30p 211.40p 13359444
03/06/2016 212.80p 214.50p 211.50p 213.50p 13540351
02/06/2016 210.60p 212.60p 210.30p 212.50p 11529629
01/06/2016 215.10p 215.10p 210.70p 210.70p 15525383
31/05/2016 220.20p 220.60p 214.80p 214.80p 29453858
27/05/2016 218.70p 221.30p 218.30p 220.50p 17618172
26/05/2016 216.80p 219.00p 214.70p 218.80p 9221512
25/05/2016 219.00p 220.20p 216.80p 217.60p 15304128
24/05/2016 210.40p 217.30p 208.40p 216.70p 15274278
23/05/2016 213.30p 213.70p 211.20p 212.00p 13276191
20/05/2016 209.40p 225.59p 208.60p 212.80p 21499004
19/05/2016 204.40p 208.30p 203.50p 207.50p 22983890
18/05/2016 205.60p 206.50p 203.70p 205.50p 16256367
17/05/2016 208.20p 210.10p 206.20p 206.40p 16356348
16/05/2016 202.80p 205.10p 201.64p 204.60p 11895177
13/05/2016 209.10p 210.24p 202.20p 204.90p 30543764
12/05/2016 220.20p 220.90p 206.50p 210.00p 31153668
11/05/2016 218.80p 218.80p 214.80p 215.30p 14299069
10/05/2016 220.40p 220.80p 217.30p 218.30p 14016109
09/05/2016 217.90p 221.50p 217.37p 220.60p 20160490
06/05/2016 222.80p 222.80p 215.55p 216.70p 18911316
05/05/2016 225.80p 226.94p 220.74p 223.10p 14574831
04/05/2016 227.70p 230.30p 224.80p 225.10p 19757792
03/05/2016 226.40p 229.50p 225.40p 228.00p 21288268
29/04/2016 224.60p 225.70p 223.60p 225.20p 21697802
28/04/2016 219.70p 225.60p 217.73p 225.60p 25814514
27/04/2016 234.00p 237.40p 233.20p 233.80p 20148036
26/04/2016 232.40p 235.40p 231.70p 232.80p 15716938
25/04/2016 227.10p 233.20p 226.64p 232.00p 17170694
22/04/2016 226.00p 227.60p 225.40p 226.60p 23004368

*Close Price adjusted for both dividends and splits