ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
08/05/2012 81.60p 82.30p 80.55p 80.75p 15630209
04/05/2012 85.15p 85.85p 81.45p 82.00p 19624944
03/05/2012 84.40p 85.90p 84.25p 85.55p 11793369
02/05/2012 84.95p 84.95p 83.30p 84.35p 12998229
01/05/2012 84.05p 85.70p 83.90p 85.65p 6798447
30/04/2012 86.15p 86.60p 83.40p 83.70p 20774816
27/04/2012 85.30p 86.80p 85.05p 86.20p 11233788
26/04/2012 86.15p 87.75p 85.40p 85.75p 20313172
25/04/2012 84.65p 86.35p 84.31p 85.60p 11071456
24/04/2012 84.40p 85.50p 83.80p 84.30p 10053619
23/04/2012 85.55p 85.85p 82.20p 83.90p 18980264
20/04/2012 88.05p 88.15p 85.35p 86.00p 16746255
19/04/2012 87.90p 88.70p 85.55p 88.10p 21968800
18/04/2012 87.50p 89.50p 87.15p 87.80p 23293706
17/04/2012 85.50p 88.25p 85.35p 88.10p 18675344
16/04/2012 84.85p 85.50p 84.10p 84.80p 13036350
13/04/2012 85.70p 86.65p 84.65p 84.85p 11922502
12/04/2012 83.50p 86.80p 82.80p 86.10p 22157808
11/04/2012 81.90p 84.36p 81.45p 83.10p 22115842
10/04/2012 84.00p 85.00p 82.25p 82.25p 12567156
05/04/2012 85.10p 86.55p 83.88p 85.50p 12045581
04/04/2012 88.20p 88.45p 85.07p 85.25p 16852976
03/04/2012 89.90p 90.40p 88.20p 88.65p 12074503
02/04/2012 88.00p 90.22p 87.40p 89.80p 10297932
30/03/2012 86.25p 88.90p 86.00p 88.35p 21355344
29/03/2012 87.10p 88.67p 85.15p 85.65p 17616692
28/03/2012 88.55p 89.55p 87.40p 87.40p 14105112
27/03/2012 88.70p 91.00p 88.70p 89.15p 20859278
26/03/2012 88.35p 90.30p 87.75p 88.70p 15690154
23/03/2012 86.75p 88.40p 86.60p 87.95p 14725382
22/03/2012 87.00p 88.25p 85.94p 86.80p 16011777
21/03/2012 87.30p 88.20p 86.70p 87.15p 9985756
20/03/2012 88.50p 88.95p 85.95p 86.85p 13919559
19/03/2012 89.50p 90.25p 88.70p 89.20p 10241586
16/03/2012 87.40p 91.25p 86.90p 89.90p 22885258
15/03/2012 87.90p 88.50p 86.45p 87.65p 9887912
14/03/2012 87.50p 88.20p 86.65p 87.85p 21689618
13/03/2012 87.45p 87.88p 85.99p 86.75p 12642807
12/03/2012 87.20p 87.20p 86.10p 87.00p 13178324
09/03/2012 87.00p 88.98p 86.77p 87.15p 13063761
08/03/2012 84.90p 86.75p 84.47p 86.65p 16462450
07/03/2012 83.35p 86.15p 82.92p 84.25p 16392175
06/03/2012 85.60p 85.66p 82.85p 83.20p 17477654
05/03/2012 86.90p 87.47p 85.70p 85.85p 20007658
02/03/2012 88.45p 88.95p 87.30p 87.50p 21473282
01/03/2012 85.50p 88.90p 85.12p 88.00p 34401872
29/02/2012 85.80p 88.25p 80.33p 85.95p 56396796
28/02/2012 79.05p 80.50p 78.60p 80.50p 13735748
27/02/2012 79.70p 80.39p 78.95p 79.20p 9778328
24/02/2012 78.40p 80.65p 77.95p 80.10p 16984264
23/02/2012 78.70p 79.35p 77.00p 77.80p 16164388
22/02/2012 79.55p 80.10p 77.80p 78.85p 22267800
21/02/2012 78.10p 79.95p 77.62p 79.55p 24267744
20/02/2012 77.70p 78.35p 77.40p 78.05p 15067833
17/02/2012 78.00p 78.05p 76.45p 77.30p 14411965
16/02/2012 76.80p 78.35p 76.30p 77.50p 9032565
15/02/2012 78.10p 78.40p 76.75p 77.30p 11791756
14/02/2012 79.35p 79.80p 76.80p 78.50p 15366451
13/02/2012 80.05p 80.05p 78.65p 79.70p 9023139
10/02/2012 77.95p 80.70p 77.80p 78.95p 18420220
09/02/2012 78.10p 79.65p 77.35p 78.10p 12057546
08/02/2012 77.45p 77.80p 76.05p 77.70p 9546502
07/02/2012 77.70p 78.15p 76.40p 77.45p 10043098
06/02/2012 79.10p 79.56p 76.75p 77.70p 14105366
03/02/2012 76.10p 79.45p 75.70p 79.35p 17050342
02/02/2012 75.75p 76.25p 74.75p 75.75p 15668721
01/02/2012 75.20p 76.80p 74.75p 75.30p 15666309
31/01/2012 75.70p 76.35p 74.75p 74.90p 15010040
30/01/2012 76.55p 76.55p 74.47p 75.00p 8845872
27/01/2012 77.25p 77.40p 76.10p 77.00p 10677850
26/01/2012 75.10p 78.47p 74.55p 77.45p 16877560
25/01/2012 75.50p 75.70p 74.45p 75.20p 8992710
24/01/2012 76.05p 76.28p 74.95p 75.40p 9669543
23/01/2012 75.45p 76.53p 74.85p 76.35p 7013461
20/01/2012 74.40p 76.00p 72.35p 75.50p 19070090
19/01/2012 74.85p 74.85p 72.95p 74.00p 15500803
18/01/2012 75.20p 75.20p 73.92p 74.60p 11596456
17/01/2012 75.05p 75.05p 73.79p 74.85p 15122862
16/01/2012 73.25p 74.05p 72.50p 73.95p 9428578
13/01/2012 73.80p 75.00p 72.15p 73.65p 15827821
12/01/2012 73.75p 74.70p 72.25p 73.05p 16161361
11/01/2012 71.55p 74.00p 71.55p 73.75p 26661876
10/01/2012 70.85p 72.50p 70.65p 71.80p 10302944
09/01/2012 71.40p 71.85p 69.90p 70.35p 11022845
06/01/2012 70.45p 72.02p 70.05p 71.35p 13342391
05/01/2012 71.40p 71.85p 69.10p 69.45p 14137822
04/01/2012 69.85p 71.20p 68.80p 71.05p 14851818
03/01/2012 69.55p 70.70p 67.90p 70.35p 12130791
30/12/2011 66.85p 68.15p 65.95p 68.15p 3247289
29/12/2011 65.50p 67.02p 64.70p 66.90p 4859732
28/12/2011 65.25p 66.92p 65.15p 65.50p 6162649
23/12/2011 65.20p 65.80p 64.26p 64.45p 1796288
22/12/2011 62.20p 64.55p 62.20p 64.45p 7678219
21/12/2011 65.15p 65.35p 61.90p 62.30p 11298437
20/12/2011 60.80p 64.55p 60.77p 64.15p 8501480
19/12/2011 61.45p 62.20p 60.60p 60.95p 6215847
16/12/2011 62.70p 62.96p 61.75p 61.80p 11729814
15/12/2011 60.95p 63.05p 60.60p 62.35p 8157415
14/12/2011 62.35p 63.34p 60.65p 61.00p 8500743
13/12/2011 61.95p 64.30p 61.20p 63.05p 8808670
12/12/2011 64.70p 64.70p 61.25p 61.65p 10819894
09/12/2011 62.70p 64.85p 62.57p 64.60p 6565294
08/12/2011 64.80p 66.00p 63.45p 63.45p 16809760
07/12/2011 65.70p 66.05p 62.85p 64.05p 12262797
06/12/2011 64.80p 65.85p 64.50p 65.05p 7270846
05/12/2011 65.75p 66.05p 64.65p 65.30p 11632608
02/12/2011 64.50p 65.90p 64.50p 65.20p 8799168
01/12/2011 65.05p 65.10p 63.30p 63.95p 11981964
30/11/2011 62.50p 65.52p 62.50p 64.75p 17903580
29/11/2011 62.05p 63.70p 61.70p 63.50p 7594299
28/11/2011 60.25p 62.20p 60.25p 61.80p 9430428
25/11/2011 59.15p 60.51p 58.97p 59.95p 6374697
24/11/2011 59.10p 60.60p 58.85p 59.25p 7662910
23/11/2011 58.10p 59.95p 58.05p 59.05p 14166911
22/11/2011 61.00p 62.00p 58.80p 59.05p 12701014
21/11/2011 63.80p 64.25p 60.95p 60.95p 12146162
18/11/2011 62.45p 64.55p 61.70p 64.15p 13298373
17/11/2011 66.65p 66.90p 63.00p 63.50p 18327532
16/11/2011 65.60p 67.80p 65.35p 67.00p 18427704
15/11/2011 65.50p 66.75p 64.45p 65.50p 13667411
14/11/2011 64.20p 66.70p 64.05p 65.75p 22904344
11/11/2011 63.20p 64.50p 61.50p 63.65p 14721806
10/11/2011 62.05p 64.90p 62.05p 63.30p 9090480
09/11/2011 66.00p 66.45p 63.35p 63.75p 10281510
08/11/2011 63.75p 65.82p 63.50p 65.20p 12740236
07/11/2011 64.70p 65.00p 63.05p 63.55p 12431214
04/11/2011 66.00p 67.30p 64.40p 65.15p 15474936
03/11/2011 60.20p 65.80p 59.55p 65.10p 18554906
02/11/2011 60.75p 62.10p 58.70p 61.45p 18954266
01/11/2011 62.90p 63.55p 59.75p 60.35p 12824904
31/10/2011 65.75p 65.81p 64.05p 64.05p 18220884
28/10/2011 64.55p 66.50p 64.40p 66.00p 10273142
27/10/2011 63.20p 65.31p 63.20p 64.70p 8578424
26/10/2011 62.30p 62.30p 60.80p 62.00p 5986971
25/10/2011 61.95p 63.05p 61.20p 62.10p 8057295
24/10/2011 60.75p 62.70p 60.33p 62.30p 7263257
21/10/2011 59.05p 60.71p 58.25p 60.00p 11390352
20/10/2011 61.05p 61.65p 57.45p 58.75p 15999736
19/10/2011 62.90p 62.90p 60.60p 61.60p 8028644
18/10/2011 62.25p 63.50p 60.75p 61.95p 10088300
17/10/2011 64.95p 65.40p 62.15p 62.40p 8116476
14/10/2011 64.35p 65.50p 64.15p 64.95p 5608433
13/10/2011 63.55p 64.65p 63.30p 64.35p 10413544
12/10/2011 62.10p 64.00p 61.60p 63.65p 8348682
11/10/2011 63.40p 64.75p 62.35p 62.65p 14959623
10/10/2011 63.65p 63.70p 62.20p 63.35p 7196632
07/10/2011 60.95p 63.20p 60.70p 62.60p 13150196
06/10/2011 57.80p 60.60p 57.10p 60.55p 14155587
05/10/2011 56.65p 57.85p 55.55p 57.50p 10469855
04/10/2011 58.40p 58.40p 55.05p 55.40p 14677185
03/10/2011 57.75p 59.10p 57.40p 58.70p 7324189
30/09/2011 60.35p 60.80p 58.45p 59.30p 10388605
29/09/2011 60.10p 60.65p 59.15p 60.65p 10816305
28/09/2011 61.90p 62.55p 60.10p 60.40p 10463415
27/09/2011 61.30p 62.70p 60.65p 62.30p 13213084
26/09/2011 57.10p 60.30p 55.70p 59.55p 15542428
23/09/2011 56.60p 58.55p 54.90p 57.75p 12368629
22/09/2011 57.75p 58.35p 56.00p 56.35p 21984276
21/09/2011 59.60p 60.70p 58.55p 59.20p 19898184
20/09/2011 56.35p 59.30p 56.35p 59.30p 11831718
19/09/2011 55.95p 57.25p 55.05p 56.65p 9172301
16/09/2011 58.45p 59.90p 56.90p 56.90p 20605340
15/09/2011 56.70p 58.34p 56.15p 57.15p 18372668
14/09/2011 52.80p 58.00p 52.80p 56.35p 22717258
13/09/2011 52.40p 53.65p 50.95p 53.60p 17731144
12/09/2011 50.80p 52.67p 50.29p 51.65p 7615390
09/09/2011 55.65p 56.05p 52.15p 52.50p 21574678
08/09/2011 55.35p 56.50p 54.55p 56.05p 20191328
07/09/2011 55.05p 55.20p 54.30p 55.15p 13529489
06/09/2011 54.60p 56.55p 53.45p 53.75p 18364948
05/09/2011 56.25p 56.50p 54.60p 54.75p 7637785
02/09/2011 58.55p 59.00p 56.50p 57.25p 8791180
01/09/2011 61.30p 61.40p 58.65p 59.70p 14631535
31/08/2011 60.00p 62.20p 59.90p 61.25p 12198791
30/08/2011 59.00p 61.05p 59.00p 59.75p 13301177
26/08/2011 55.55p 58.15p 54.85p 57.85p 13938648
25/08/2011 57.65p 58.70p 55.60p 55.85p 10315036
24/08/2011 55.80p 57.60p 55.37p 56.90p 13912674
23/08/2011 55.50p 57.35p 55.20p 55.70p 12491008
22/08/2011 53.10p 56.60p 53.10p 54.55p 14009960
19/08/2011 54.15p 55.25p 51.70p 54.15p 16939216
18/08/2011 58.25p 58.95p 53.87p 54.70p 20876294
17/08/2011 59.55p 59.65p 58.35p 58.95p 10694513
16/08/2011 60.45p 60.50p 58.85p 59.85p 10662060
15/08/2011 60.00p 61.85p 59.20p 60.85p 13224539
12/08/2011 57.30p 59.75p 55.95p 59.50p 14259549
11/08/2011 59.00p 59.00p 55.60p 57.30p 16681558
10/08/2011 60.25p 60.75p 56.80p 57.05p 27308148
09/08/2011 57.60p 59.55p 54.00p 59.00p 35574456
08/08/2011 61.45p 62.85p 56.70p 57.55p 21995832
05/08/2011 60.00p 63.95p 58.75p 61.95p 30184692
04/08/2011 66.25p 66.25p 63.45p 63.75p 31906384
03/08/2011 65.75p 67.40p 64.55p 65.45p 17184024
02/08/2011 68.50p 69.33p 66.75p 67.10p 20356514
01/08/2011 71.05p 72.70p 68.65p 68.75p 20279022
29/07/2011 70.60p 71.25p 69.50p 69.95p 21891988
28/07/2011 67.40p 71.80p 67.40p 71.05p 20000772
27/07/2011 67.50p 70.65p 66.85p 68.90p 21876812
26/07/2011 68.75p 68.95p 67.35p 68.00p 8685455
25/07/2011 68.90p 69.35p 68.15p 68.40p 7376841

*Close Price adjusted for both dividends and splits