ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
05/03/2009 23.00p 23.50p 21.75p 22.00p 18771004
04/03/2009 23.75p 24.75p 22.25p 23.50p 21275840
03/03/2009 23.75p 24.75p 23.00p 23.75p 13806751
02/03/2009 24.25p 24.25p 22.50p 23.00p 13619972
27/02/2009 25.50p 26.25p 24.25p 24.75p 14120979
26/02/2009 24.25p 26.50p 24.25p 26.25p 20613508
25/02/2009 23.50p 25.00p 23.00p 24.25p 29010624
24/02/2009 23.00p 24.00p 22.50p 23.25p 11154836
23/02/2009 23.25p 24.75p 22.50p 23.50p 22264304
20/02/2009 25.50p 25.50p 23.25p 24.50p 22196020
19/02/2009 27.00p 27.00p 25.25p 26.00p 16318684
18/02/2009 27.25p 27.75p 26.25p 27.00p 8272337
17/02/2009 27.50p 28.25p 26.75p 27.00p 13033532
16/02/2009 27.75p 28.50p 27.00p 27.50p 7738408
13/02/2009 29.50p 30.00p 27.25p 28.00p 18375332
12/02/2009 29.00p 30.00p 27.50p 29.25p 16996044
11/02/2009 30.00p 30.00p 28.25p 29.00p 13758172
10/02/2009 30.50p 31.50p 30.00p 30.25p 20264276
09/02/2009 29.75p 31.75p 28.75p 31.00p 21871136
06/02/2009 28.25p 30.00p 28.00p 29.50p 42447688
05/02/2009 26.00p 28.00p 26.00p 27.75p 19504796
04/02/2009 25.75p 27.25p 25.25p 26.50p 59730176
03/02/2009 26.50p 27.50p 25.50p 25.50p 43239948
02/02/2009 27.75p 28.00p 26.00p 26.50p 17311292
30/01/2009 28.75p 29.75p 27.25p 27.50p 17345866
29/01/2009 30.00p 30.00p 28.50p 28.75p 6366918
28/01/2009 30.75p 31.75p 29.75p 30.25p 14127976
27/01/2009 30.00p 31.50p 29.25p 30.00p 13630021
26/01/2009 29.00p 30.75p 28.25p 30.00p 19222370
23/01/2009 28.00p 29.00p 25.25p 28.50p 37469688
22/01/2009 30.00p 30.00p 28.00p 28.50p 31894196
21/01/2009 31.00p 33.75p 29.50p 30.00p 36560240
20/01/2009 31.75p 33.25p 30.50p 31.75p 21972076
19/01/2009 32.00p 32.75p 30.75p 31.50p 22309372
16/01/2009 33.50p 34.00p 30.25p 30.75p 21484272
15/01/2009 35.25p 36.25p 32.25p 33.50p 19751030
14/01/2009 37.50p 38.75p 34.50p 35.25p 24538424
13/01/2009 39.00p 39.00p 36.50p 38.25p 10377693
12/01/2009 37.50p 40.50p 37.50p 39.25p 13171168
09/01/2009 39.25p 39.50p 37.75p 38.00p 11809863
08/01/2009 41.25p 41.25p 38.50p 39.75p 13874371
07/01/2009 42.00p 42.00p 39.25p 40.00p 17680272
06/01/2009 43.75p 44.25p 41.25p 42.00p 18821396
05/01/2009 42.00p 45.25p 40.75p 43.00p 24734068
02/01/2009 40.00p 41.75p 39.75p 41.75p 9528686
31/12/2008 40.75p 41.75p 38.75p 39.75p 4818826
30/12/2008 41.00p 41.00p 39.25p 40.75p 5968666
29/12/2008 39.75p 40.75p 39.25p 40.75p 4381604
24/12/2008 37.75p 39.50p 37.75p 39.00p 1879021
23/12/2008 37.75p 39.25p 37.00p 37.75p 5999887
22/12/2008 40.00p 40.25p 37.50p 38.00p 8237135
19/12/2008 38.50p 41.50p 37.00p 38.75p 23101590
18/12/2008 36.75p 39.00p 36.75p 38.75p 5769544
17/12/2008 37.25p 38.50p 36.25p 37.25p 26481080
16/12/2008 36.75p 38.00p 35.00p 37.50p 16798396
15/12/2008 37.00p 37.50p 35.00p 36.00p 17435156
12/12/2008 38.50p 39.25p 36.50p 37.25p 8937068
11/12/2008 38.25p 40.00p 37.25p 39.00p 19043546
10/12/2008 41.75p 43.00p 38.75p 40.00p 14783912
09/12/2008 36.50p 42.50p 35.75p 40.25p 27470538
08/12/2008 36.00p 38.75p 36.00p 36.00p 19839504
05/12/2008 32.75p 38.25p 32.50p 36.00p 15973513
04/12/2008 35.00p 38.25p 33.25p 33.50p 14393395
03/12/2008 33.25p 36.00p 33.25p 36.00p 19704964
02/12/2008 31.25p 34.75p 30.50p 34.00p 21450108
01/12/2008 35.75p 37.50p 31.75p 32.50p 13023711
28/11/2008 37.00p 38.50p 34.50p 35.50p 16508040
27/11/2008 32.50p 37.75p 32.00p 37.75p 12496026
26/11/2008 33.25p 35.25p 31.25p 32.00p 20234052
25/11/2008 31.00p 37.25p 30.25p 33.75p 29942332
24/11/2008 31.00p 32.50p 30.00p 31.50p 23135478
21/11/2008 31.75p 32.50p 28.75p 30.25p 13558703
20/11/2008 29.25p 32.75p 29.00p 32.00p 19874832
19/11/2008 30.00p 31.00p 29.25p 30.00p 17199382
18/11/2008 29.75p 31.25p 29.25p 30.25p 17761680
17/11/2008 31.00p 31.75p 29.00p 30.50p 14720649
14/11/2008 31.75p 32.75p 31.25p 31.50p 15719139
13/11/2008 30.00p 33.50p 30.00p 31.00p 22080732
12/11/2008 30.75p 31.50p 30.00p 30.50p 13949383
11/11/2008 31.25p 32.50p 30.00p 30.50p 12427220
10/11/2008 32.00p 34.25p 31.75p 32.00p 17216546
07/11/2008 30.00p 33.00p 30.00p 31.25p 18938868
06/11/2008 31.00p 33.00p 30.00p 30.50p 18678492
05/11/2008 30.50p 32.50p 28.50p 31.50p 27904790
04/11/2008 30.00p 32.75p 29.50p 31.25p 21915974
03/11/2008 31.00p 31.00p 29.00p 29.50p 12932445
31/10/2008 29.75p 31.75p 29.50p 29.75p 17213906
30/10/2008 28.50p 32.00p 28.00p 30.50p 24397778
29/10/2008 27.50p 28.75p 26.00p 28.50p 24888216
28/10/2008 29.00p 29.75p 25.75p 26.00p 21065784
27/10/2008 25.25p 29.25p 25.25p 28.75p 9561655
24/10/2008 28.75p 29.25p 26.00p 27.75p 16598622
23/10/2008 31.00p 31.50p 28.25p 29.25p 18556516
22/10/2008 32.25p 34.00p 30.00p 30.00p 18119740
21/10/2008 32.50p 34.25p 31.50p 33.25p 17074352
20/10/2008 35.00p 35.00p 31.25p 32.00p 21109688
17/10/2008 35.50p 36.50p 32.00p 33.00p 27428896
16/10/2008 33.25p 37.00p 33.25p 34.25p 29983184
15/10/2008 39.00p 40.50p 36.75p 37.00p 10613715
14/10/2008 40.50p 41.00p 38.50p 39.50p 14398147
13/10/2008 37.25p 40.00p 37.00p 38.50p 18323948
10/10/2008 32.00p 40.00p 32.00p 37.50p 36553172
09/10/2008 35.00p 38.25p 35.00p 36.00p 23027400
08/10/2008 31.00p 41.50p 31.00p 35.00p 63176776
07/10/2008 39.00p 40.00p 33.75p 35.00p 35447460
06/10/2008 41.00p 41.50p 38.75p 39.00p 25085186
03/10/2008 42.75p 43.00p 42.00p 42.25p 12340853
02/10/2008 42.75p 43.75p 42.00p 42.25p 22050838
01/10/2008 42.25p 43.25p 41.00p 42.25p 32323712
30/09/2008 40.00p 42.75p 39.00p 42.00p 25173196
29/09/2008 43.75p 44.00p 40.75p 41.00p 28534272
26/09/2008 43.50p 45.00p 42.25p 44.00p 15710913
25/09/2008 42.75p 46.25p 42.50p 43.50p 57644528
24/09/2008 44.00p 44.00p 42.25p 42.25p 23696208
23/09/2008 45.00p 46.25p 43.00p 43.00p 31525260
22/09/2008 46.25p 48.00p 43.75p 45.25p 44904456
19/09/2008 45.80p 50.40p 45.00p 45.00p 129220080
18/09/2008 44.50p 48.80p 44.30p 46.50p 32867116
17/09/2008 46.50p 50.00p 44.20p 46.30p 30050180
16/09/2008 48.00p 48.80p 46.80p 47.20p 42343688
15/09/2008 49.90p 51.70p 46.80p 48.10p 29860950
12/09/2008 50.50p 52.50p 48.90p 51.00p 41131936
11/09/2008 48.60p 53.10p 48.60p 49.90p 65100124
10/09/2008 45.90p 49.30p 44.10p 48.80p 45915256
09/09/2008 44.00p 46.70p 44.00p 45.80p 40477952
08/09/2008 43.60p 45.00p 42.90p 44.00p 9602122
05/09/2008 43.10p 43.10p 41.50p 42.20p 21558148
04/09/2008 44.80p 45.20p 43.30p 43.50p 11788163
03/09/2008 45.60p 46.00p 44.50p 44.60p 19277972
02/09/2008 44.70p 46.60p 43.70p 45.90p 26624768
01/09/2008 44.80p 45.00p 43.60p 44.90p 12321565
29/08/2008 44.00p 45.40p 44.00p 44.80p 28801764
28/08/2008 42.30p 44.30p 41.40p 43.80p 19935804
27/08/2008 42.50p 43.00p 41.50p 42.10p 15840724
26/08/2008 42.00p 42.70p 41.00p 42.40p 22559754
22/08/2008 42.10p 42.70p 41.40p 42.60p 10199568
21/08/2008 41.00p 42.70p 39.80p 41.80p 15633846
20/08/2008 41.60p 42.00p 39.80p 41.40p 18079924
19/08/2008 43.30p 43.30p 41.50p 41.60p 18718612
18/08/2008 44.90p 45.10p 43.40p 43.70p 14934759
15/08/2008 46.50p 47.40p 44.90p 45.40p 17659328
14/08/2008 45.70p 47.10p 44.90p 46.20p 23477348
13/08/2008 50.10p 50.20p 45.30p 45.50p 24724700
12/08/2008 47.80p 52.30p 47.40p 50.60p 39901416
11/08/2008 45.20p 48.10p 44.50p 47.60p 38260636
08/08/2008 42.50p 44.90p 42.50p 44.80p 20791356
07/08/2008 43.70p 45.60p 42.90p 43.10p 44207336
06/08/2008 39.00p 44.00p 38.30p 43.60p 83674816
05/08/2008 44.00p 47.70p 44.00p 46.30p 43338348
04/08/2008 42.50p 43.70p 42.30p 43.50p 17629608
01/08/2008 41.80p 43.60p 41.80p 42.80p 21748188
31/07/2008 44.50p 44.50p 40.70p 42.60p 50777964
30/07/2008 44.20p 44.90p 43.10p 44.50p 12028178
29/07/2008 44.00p 44.30p 42.50p 43.70p 13333706
28/07/2008 45.10p 45.70p 44.30p 44.60p 10838240
25/07/2008 45.50p 46.00p 44.10p 45.50p 16877660
24/07/2008 47.60p 48.20p 45.10p 45.80p 18236898
23/07/2008 46.50p 48.00p 46.00p 47.60p 17520126
22/07/2008 46.20p 46.50p 44.90p 46.00p 15604834
21/07/2008 46.80p 48.00p 45.50p 47.00p 21916964
18/07/2008 44.40p 47.20p 43.20p 46.60p 28871542
17/07/2008 42.10p 45.90p 42.00p 45.00p 35127688
16/07/2008 41.00p 41.70p 40.10p 41.20p 58712520
15/07/2008 43.50p 43.50p 39.20p 40.50p 42709180
14/07/2008 41.00p 44.20p 40.00p 42.90p 53877168
11/07/2008 40.50p 40.60p 38.20p 38.30p 29290892
10/07/2008 41.60p 43.00p 39.30p 40.10p 36257124
09/07/2008 40.60p 43.30p 39.80p 43.00p 38867352
08/07/2008 40.50p 41.60p 39.40p 40.10p 43554536
07/07/2008 42.50p 43.90p 41.00p 41.60p 38901528
04/07/2008 40.50p 43.60p 40.20p 42.60p 43959428
03/07/2008 39.30p 42.60p 37.70p 41.10p 63383456
02/07/2008 42.30p 42.80p 38.80p 40.00p 41277712
01/07/2008 44.30p 45.00p 41.70p 42.60p 38373512
30/06/2008 47.30p 47.60p 43.00p 44.70p 54460080
27/06/2008 47.90p 49.00p 46.80p 47.50p 30716182
26/06/2008 52.20p 52.20p 48.50p 48.50p 30590344
25/06/2008 50.70p 52.60p 50.40p 52.40p 27926240
24/06/2008 50.60p 51.20p 48.60p 50.30p 41767232
23/06/2008 50.90p 51.80p 50.30p 50.70p 18985174
20/06/2008 52.00p 52.20p 50.30p 50.60p 23910844
19/06/2008 53.20p 53.30p 51.20p 51.50p 26722200
18/06/2008 55.80p 55.80p 52.60p 53.10p 37933236
17/06/2008 55.90p 56.40p 55.00p 55.80p 30977572
16/06/2008 57.50p 57.50p 55.60p 56.00p 22067472
13/06/2008 56.60p 58.50p 56.10p 57.50p 27598484
12/06/2008 55.10p 58.00p 54.40p 57.30p 26849288
11/06/2008 57.30p 57.40p 55.00p 55.30p 23178300
10/06/2008 56.10p 57.50p 55.20p 57.10p 22685646
09/06/2008 59.20p 59.20p 56.00p 56.30p 17464220
06/06/2008 60.70p 61.30p 58.90p 59.10p 13382077
05/06/2008 60.20p 61.00p 60.10p 60.40p 17376692
04/06/2008 60.60p 60.60p 59.60p 60.00p 15641968
03/06/2008 59.20p 60.60p 58.90p 60.40p 12022745
02/06/2008 58.90p 59.50p 57.70p 58.90p 30170240
30/05/2008 59.40p 60.70p 58.80p 58.90p 16429662
29/05/2008 59.50p 60.20p 58.80p 59.30p 11565982
28/05/2008 59.10p 60.20p 58.80p 59.10p 10293810
27/05/2008 59.40p 59.50p 58.30p 58.80p 13854073
23/05/2008 58.10p 59.90p 58.10p 59.10p 16218329

*Close Price adjusted for both dividends and splits