ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
17/12/2009 53.70p 55.40p 53.69p 53.85p 8826451
16/12/2009 52.50p 55.70p 52.50p 54.20p 16224290
15/12/2009 52.25p 52.90p 52.10p 52.70p 4877786
14/12/2009 52.25p 53.05p 52.25p 52.40p 3978911
11/12/2009 51.50p 53.25p 51.50p 52.05p 13183549
10/12/2009 51.60p 52.20p 50.95p 51.65p 13877914
09/12/2009 52.40p 53.00p 51.65p 51.85p 12209892
08/12/2009 52.60p 53.45p 52.00p 52.10p 8441949
07/12/2009 51.50p 53.35p 51.50p 52.45p 9019221
04/12/2009 51.35p 52.95p 51.35p 51.90p 22608170
03/12/2009 54.35p 54.35p 51.85p 51.85p 8471725
02/12/2009 52.10p 53.75p 52.10p 53.60p 8266445
01/12/2009 52.90p 53.75p 51.95p 52.30p 11170504
30/11/2009 53.00p 54.25p 52.03p 52.05p 7783166
27/11/2009 50.50p 53.40p 50.50p 53.10p 11585487
26/11/2009 54.50p 54.50p 51.10p 51.50p 10122320
25/11/2009 55.20p 55.95p 53.70p 54.15p 15942082
24/11/2009 53.15p 54.95p 53.15p 54.40p 16235379
23/11/2009 53.10p 54.80p 52.55p 53.90p 11270480
20/11/2009 52.50p 53.55p 51.00p 52.25p 14779183
19/11/2009 53.35p 54.45p 52.09p 52.50p 17992804
18/11/2009 53.00p 55.80p 52.85p 53.75p 34779788
17/11/2009 52.90p 53.25p 51.80p 51.95p 8612442
16/11/2009 52.75p 53.50p 52.10p 53.00p 12195164
13/11/2009 50.70p 52.10p 49.80p 51.30p 9074160
12/11/2009 50.05p 51.50p 50.05p 50.70p 11475159
11/11/2009 49.52p 51.00p 49.52p 50.55p 14548560
10/11/2009 49.24p 50.35p 48.59p 49.35p 12690920
09/11/2009 49.70p 49.90p 48.83p 48.95p 5227572
06/11/2009 48.56p 49.55p 47.73p 48.96p 22756392
05/11/2009 45.96p 49.50p 45.33p 48.80p 44765520
04/11/2009 43.09p 44.53p 43.09p 44.53p 9995836
03/11/2009 43.41p 43.41p 41.46p 42.88p 15643529
02/11/2009 42.57p 44.23p 42.32p 44.14p 11923829
30/10/2009 44.35p 45.00p 42.28p 42.75p 15593160
29/10/2009 41.80p 44.41p 41.04p 44.00p 18778458
28/10/2009 45.52p 45.52p 42.00p 42.32p 30438662
27/10/2009 45.43p 46.25p 44.22p 45.88p 21660612
26/10/2009 47.25p 47.82p 44.79p 45.14p 21857760
23/10/2009 48.50p 49.01p 47.42p 47.49p 10067682
22/10/2009 49.06p 49.33p 47.51p 48.02p 21730872
21/10/2009 51.50p 51.50p 49.58p 49.58p 17825420
20/10/2009 50.75p 51.50p 49.65p 50.85p 17994264
19/10/2009 50.30p 50.80p 49.56p 50.15p 10156991
16/10/2009 51.05p 51.20p 48.86p 49.78p 21615544
15/10/2009 51.20p 51.85p 50.15p 50.45p 14162228
14/10/2009 51.50p 52.40p 50.80p 51.15p 35494224
13/10/2009 48.26p 51.75p 48.26p 50.55p 52407956
12/10/2009 48.50p 49.50p 46.97p 47.33p 19860280
09/10/2009 46.38p 49.31p 45.94p 46.38p 21049748
08/10/2009 46.68p 47.00p 45.59p 46.31p 8049683
07/10/2009 46.00p 47.44p 45.42p 45.87p 12707802
06/10/2009 43.08p 46.18p 43.04p 45.68p 25381540
05/10/2009 43.30p 43.60p 42.12p 43.20p 12889556
02/10/2009 43.70p 44.93p 42.74p 42.87p 17808872
01/10/2009 44.20p 45.18p 43.95p 44.25p 14489489
30/09/2009 45.96p 46.65p 43.98p 44.17p 19599944
29/09/2009 44.57p 46.15p 44.57p 45.52p 9095670
28/09/2009 45.08p 45.68p 43.50p 44.34p 29131220
25/09/2009 46.37p 46.95p 44.14p 44.89p 30470144
24/09/2009 46.95p 47.75p 46.25p 46.50p 15544151
23/09/2009 47.00p 48.09p 46.25p 46.97p 9819441
22/09/2009 46.75p 49.24p 46.64p 47.35p 16423174
21/09/2009 48.00p 48.29p 45.00p 46.61p 18783104
18/09/2009 49.07p 49.69p 48.08p 48.40p 18350392
17/09/2009 49.49p 50.25p 48.27p 49.03p 13570283
16/09/2009 49.75p 50.35p 48.19p 48.48p 25903104
15/09/2009 50.00p 51.50p 49.25p 49.63p 48223228
14/09/2009 53.35p 58.65p 52.45p 52.60p 28993160
11/09/2009 56.10p 56.90p 53.40p 54.50p 25324692
10/09/2009 53.65p 58.25p 53.35p 55.05p 35814568
09/09/2009 50.55p 54.60p 50.55p 54.60p 20884448
08/09/2009 50.00p 53.00p 49.99p 51.25p 23973200
07/09/2009 46.93p 49.73p 46.30p 49.64p 19060368
04/09/2009 45.01p 47.50p 44.96p 46.79p 16202163
03/09/2009 44.50p 46.12p 44.33p 45.68p 10023353
02/09/2009 46.62p 47.37p 43.39p 44.56p 17041666
01/09/2009 48.73p 48.83p 46.11p 46.51p 9008969
28/08/2009 48.00p 48.95p 46.72p 48.73p 13354071
27/08/2009 48.71p 49.73p 46.05p 47.03p 11828904
26/08/2009 48.50p 50.35p 48.38p 49.01p 15592468
25/08/2009 49.46p 50.75p 49.13p 49.83p 12395011
24/08/2009 49.31p 50.50p 49.31p 50.10p 6453458
21/08/2009 48.45p 51.40p 47.85p 49.28p 13890977
20/08/2009 46.73p 48.48p 46.73p 48.20p 12487291
19/08/2009 46.60p 47.74p 46.20p 46.43p 13851641
18/08/2009 46.86p 48.14p 46.49p 47.05p 31549784
17/08/2009 48.00p 48.00p 45.60p 46.29p 16618361
14/08/2009 47.22p 48.65p 45.82p 48.56p 9609388
13/08/2009 46.08p 47.66p 44.81p 47.08p 11524649
12/08/2009 45.34p 47.01p 44.65p 45.26p 10023248
11/08/2009 44.70p 45.96p 44.39p 44.96p 23366602
10/08/2009 42.66p 43.84p 42.08p 43.50p 8097763
07/08/2009 42.90p 43.21p 40.34p 43.00p 15055208
06/08/2009 42.00p 46.18p 41.91p 42.56p 25123388
05/08/2009 40.99p 43.97p 40.99p 42.00p 9857746
04/08/2009 42.87p 43.27p 40.82p 41.32p 8910365
03/08/2009 40.50p 43.43p 40.50p 42.20p 21970620
31/07/2009 39.75p 41.50p 39.75p 40.25p 14622474
30/07/2009 40.75p 43.75p 40.25p 41.00p 8736518
29/07/2009 37.00p 42.00p 37.00p 40.75p 16216242
28/07/2009 38.25p 39.50p 36.50p 37.25p 12439033
27/07/2009 37.25p 40.00p 37.25p 39.00p 10962702
24/07/2009 36.50p 38.75p 36.25p 37.75p 11562331
23/07/2009 36.75p 36.75p 35.75p 36.50p 5054271
22/07/2009 34.50p 36.75p 34.50p 35.75p 9960018
21/07/2009 35.75p 36.25p 35.00p 35.50p 6754069
20/07/2009 35.00p 36.00p 34.50p 35.50p 5536789
17/07/2009 34.00p 35.50p 34.00p 35.00p 6912273
16/07/2009 34.25p 35.25p 33.75p 34.00p 8495757
15/07/2009 34.00p 34.75p 33.50p 34.50p 9872399
14/07/2009 34.75p 34.75p 32.75p 33.75p 11328331
13/07/2009 32.50p 34.75p 32.50p 34.25p 10591225
10/07/2009 33.00p 33.50p 31.75p 32.00p 9322382
09/07/2009 33.75p 33.75p 32.50p 33.50p 13812240
08/07/2009 33.25p 34.00p 33.00p 33.00p 4136727
07/07/2009 34.00p 34.50p 33.50p 33.75p 4588608
06/07/2009 34.75p 34.75p 33.75p 34.00p 3794660
03/07/2009 35.25p 35.50p 34.00p 34.75p 3868254
02/07/2009 35.50p 35.75p 34.50p 35.00p 6552452
01/07/2009 34.75p 36.25p 34.75p 35.75p 6236558
30/06/2009 35.00p 36.00p 34.50p 35.00p 13625952
29/06/2009 33.25p 35.00p 33.25p 34.75p 5514954
26/06/2009 33.75p 34.75p 33.25p 33.75p 12301805
25/06/2009 34.75p 35.25p 33.50p 34.00p 8299209
24/06/2009 34.25p 35.50p 33.25p 35.25p 7946624
23/06/2009 35.00p 35.50p 33.75p 34.00p 10501767
22/06/2009 36.00p 37.75p 34.75p 35.25p 13460058
19/06/2009 34.50p 36.50p 34.50p 36.00p 20644244
18/06/2009 36.25p 36.50p 34.00p 35.75p 15726544
17/06/2009 37.00p 37.50p 34.50p 35.50p 17568302
16/06/2009 36.00p 36.75p 35.25p 36.50p 9756992
15/06/2009 37.00p 38.00p 35.25p 35.75p 9912811
12/06/2009 37.00p 38.00p 36.00p 37.50p 8882379
11/06/2009 36.75p 37.00p 35.50p 37.00p 16584739
10/06/2009 37.50p 38.25p 35.50p 36.25p 23498432
09/06/2009 36.75p 38.50p 36.75p 37.25p 15226299
08/06/2009 37.75p 38.50p 36.75p 37.50p 17855196
05/06/2009 37.75p 38.50p 37.00p 37.25p 8702453
04/06/2009 39.00p 39.00p 37.00p 37.00p 15165944
03/06/2009 40.50p 41.00p 37.75p 38.00p 17119022
02/06/2009 39.25p 44.50p 39.00p 39.75p 25977394
01/06/2009 38.00p 40.50p 38.00p 40.00p 31666084
29/05/2009 37.00p 40.50p 36.25p 38.75p 165996576
28/05/2009 32.50p 37.75p 30.50p 37.00p 100106512
27/05/2009 31.00p 32.75p 30.00p 31.50p 34257484
26/05/2009 28.25p 29.25p 27.25p 28.00p 24615072
22/05/2009 30.00p 31.50p 28.75p 28.75p 23435684
21/05/2009 30.50p 32.00p 29.50p 30.00p 21652920
20/05/2009 32.00p 33.25p 30.50p 31.00p 26156026
19/05/2009 31.75p 32.75p 30.75p 31.75p 20964848
18/05/2009 30.00p 32.00p 30.00p 31.00p 25646324
15/05/2009 31.00p 32.00p 29.75p 30.75p 21250068
14/05/2009 32.00p 32.00p 30.00p 31.00p 50183336
13/05/2009 34.00p 35.50p 30.00p 32.50p 41845540
12/05/2009 33.75p 35.75p 32.75p 33.25p 18304376
11/05/2009 35.25p 35.75p 33.50p 34.25p 12977344
08/05/2009 36.50p 38.75p 35.25p 35.50p 14207948
07/05/2009 38.75p 40.50p 35.25p 36.50p 13672177
06/05/2009 35.50p 40.25p 35.50p 39.00p 45906276
05/05/2009 34.25p 37.50p 33.25p 36.00p 20105580
01/05/2009 32.00p 33.25p 31.25p 32.50p 10237130
30/04/2009 32.00p 33.00p 32.00p 32.00p 16969646
29/04/2009 31.50p 32.75p 31.00p 32.25p 10930780
28/04/2009 30.75p 31.75p 30.50p 31.50p 6575170
27/04/2009 31.75p 32.25p 31.00p 31.75p 4562014
24/04/2009 30.50p 33.00p 30.50p 33.00p 10646769
23/04/2009 33.00p 33.00p 28.25p 31.00p 24991002
22/04/2009 30.00p 32.50p 29.00p 32.00p 15652461
21/04/2009 31.75p 32.25p 28.75p 28.75p 17074240
20/04/2009 32.75p 34.50p 31.25p 31.50p 22811242
17/04/2009 29.00p 32.50p 29.00p 32.50p 15405972
16/04/2009 28.50p 30.00p 28.50p 29.50p 8150409
15/04/2009 30.00p 30.00p 28.50p 29.50p 15137734
14/04/2009 29.25p 30.75p 28.75p 29.00p 22270060
09/04/2009 25.75p 28.75p 23.75p 28.50p 15522174
08/04/2009 26.25p 26.75p 24.50p 25.00p 12771252
07/04/2009 27.75p 28.25p 25.00p 27.25p 16575558
06/04/2009 29.50p 33.00p 27.25p 28.00p 26460036
03/04/2009 21.50p 28.75p 21.50p 28.25p 32770308
02/04/2009 20.00p 22.50p 20.00p 22.00p 20501784
01/04/2009 19.00p 20.25p 19.00p 20.00p 18142346
31/03/2009 19.75p 20.00p 19.00p 19.00p 23970692
30/03/2009 19.25p 20.25p 19.25p 19.50p 13219719
27/03/2009 20.75p 21.25p 20.00p 20.00p 14038232
26/03/2009 20.00p 21.75p 20.00p 20.50p 8483664
25/03/2009 20.50p 20.75p 20.00p 20.25p 17859810
24/03/2009 21.25p 22.25p 20.25p 20.75p 18249560
23/03/2009 21.25p 21.25p 20.25p 21.00p 18436434
20/03/2009 20.00p 21.50p 20.00p 20.75p 28964430
19/03/2009 20.00p 21.50p 19.75p 20.50p 44664648
18/03/2009 19.25p 20.00p 19.00p 19.75p 13018236
17/03/2009 19.50p 20.25p 18.50p 18.50p 23365536
16/03/2009 18.75p 20.00p 18.50p 19.00p 8246914
13/03/2009 20.25p 21.00p 18.75p 19.00p 12464091
12/03/2009 20.00p 20.75p 19.00p 20.00p 13865278
11/03/2009 18.25p 20.00p 18.25p 19.75p 15381488
10/03/2009 17.00p 19.25p 16.50p 18.75p 40186192
09/03/2009 18.25p 18.75p 17.00p 17.50p 19121032
06/03/2009 21.75p 22.00p 17.75p 18.25p 35078700

*Close Price adjusted for both dividends and splits