ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
05/09/2018 160.25p 161.15p 158.10p 158.75p 11328398
04/09/2018 161.65p 162.20p 159.47p 161.00p 8625536
03/09/2018 160.50p 162.10p 160.05p 161.55p 6257391
31/08/2018 160.40p 162.20p 159.00p 160.65p 13199299
30/08/2018 162.00p 163.60p 159.75p 162.05p 13866779
29/08/2018 164.90p 166.10p 163.30p 163.95p 16079795
28/08/2018 165.90p 166.70p 164.75p 164.75p 12007272
24/08/2018 166.95p 167.50p 165.30p 165.50p 9345625
23/08/2018 167.30p 168.20p 166.95p 167.50p 5845421
22/08/2018 164.50p 167.95p 163.75p 167.05p 9080710
21/08/2018 165.05p 166.30p 164.70p 164.85p 12442000
20/08/2018 166.35p 167.78p 166.10p 166.15p 5024342
17/08/2018 166.15p 167.00p 165.80p 166.60p 6060746
16/08/2018 163.80p 166.50p 163.45p 166.35p 8420850
15/08/2018 165.10p 165.50p 162.65p 163.60p 12405813
14/08/2018 166.80p 166.85p 164.20p 164.75p 9795296
13/08/2018 167.70p 168.00p 165.55p 166.25p 6659697
10/08/2018 169.90p 170.05p 168.05p 168.85p 7925070
09/08/2018 169.50p 170.16p 168.65p 170.10p 6857252
08/08/2018 166.80p 170.10p 166.80p 170.00p 9404629
07/08/2018 165.70p 168.35p 165.55p 167.55p 10160880
06/08/2018 164.50p 165.70p 164.21p 165.50p 8888033
03/08/2018 162.90p 164.00p 161.35p 163.95p 10296942
02/08/2018 161.20p 163.85p 160.13p 162.00p 13654200
01/08/2018 164.70p 165.25p 161.35p 161.35p 14824124
31/07/2018 166.00p 166.80p 164.40p 164.85p 14438420
30/07/2018 165.60p 166.45p 164.50p 165.35p 10414320
27/07/2018 165.95p 166.95p 164.40p 166.35p 14335302
26/07/2018 172.20p 172.20p 164.50p 165.30p 19857608
25/07/2018 167.45p 174.75p 166.60p 172.00p 19001212
24/07/2018 173.70p 173.70p 170.45p 170.45p 13983310
23/07/2018 171.15p 173.05p 170.60p 170.75p 7973200
20/07/2018 172.25p 174.35p 171.70p 172.05p 6886432
19/07/2018 173.90p 175.10p 172.30p 172.90p 9898470
18/07/2018 173.50p 175.80p 172.75p 174.30p 10185588
17/07/2018 173.40p 174.45p 172.15p 172.45p 11104933
16/07/2018 175.70p 176.45p 172.90p 173.30p 8169361
13/07/2018 176.60p 177.60p 175.00p 175.10p 10600552
12/07/2018 176.65p 177.40p 170.70p 175.60p 18043272
11/07/2018 177.90p 178.55p 175.80p 177.45p 11575028
10/07/2018 179.60p 180.90p 178.30p 180.00p 10402317
09/07/2018 182.00p 183.10p 178.35p 179.15p 13918867
06/07/2018 177.15p 182.80p 177.15p 180.40p 25876120
05/07/2018 173.45p 174.00p 172.10p 173.00p 10591598
04/07/2018 170.60p 173.80p 170.60p 173.20p 6797972
03/07/2018 171.30p 172.90p 170.85p 170.90p 13573022
02/07/2018 172.75p 173.80p 170.60p 171.00p 12791489
29/06/2018 174.00p 178.00p 174.00p 174.00p 16252174
28/06/2018 173.85p 175.75p 171.75p 172.50p 13983078
27/06/2018 175.90p 176.35p 170.50p 174.70p 15081787
26/06/2018 177.00p 177.65p 174.82p 175.90p 9246437
25/06/2018 175.95p 177.40p 174.70p 177.00p 11595211
22/06/2018 173.60p 178.25p 173.35p 176.60p 11849495
21/06/2018 173.85p 174.75p 171.85p 173.65p 19816722
20/06/2018 171.35p 173.33p 169.90p 173.15p 15721161
19/06/2018 167.55p 170.80p 166.65p 169.90p 9592972
18/06/2018 170.00p 170.90p 167.23p 168.95p 10562583
15/06/2018 174.15p 174.60p 169.80p 169.80p 33146104
14/06/2018 170.90p 174.95p 170.57p 174.65p 18780208
13/06/2018 171.30p 172.50p 169.55p 171.85p 11756475
12/06/2018 172.50p 173.50p 170.95p 171.30p 9387554
11/06/2018 170.20p 172.95p 169.05p 172.00p 12452376
08/06/2018 170.10p 171.05p 168.10p 169.15p 9016162
07/06/2018 173.45p 175.80p 170.00p 170.90p 32092148
06/06/2018 168.00p 171.30p 167.25p 170.55p 13567953
05/06/2018 166.25p 167.65p 164.25p 167.65p 10362854
04/06/2018 164.90p 167.95p 164.55p 166.25p 6733884
01/06/2018 164.05p 166.80p 162.60p 164.40p 8489860
31/05/2018 163.50p 164.85p 162.25p 162.60p 14878944
30/05/2018 162.00p 163.60p 161.20p 163.15p 8903493
29/05/2018 166.35p 166.80p 162.30p 162.55p 19228852
25/05/2018 167.35p 168.35p 166.60p 167.95p 10747143
24/05/2018 170.00p 170.00p 166.25p 166.25p 13190192
23/05/2018 171.10p 172.27p 169.37p 169.85p 11883843
22/05/2018 171.05p 172.10p 170.15p 170.60p 11045392
21/05/2018 169.90p 171.55p 168.50p 171.00p 8034626
18/05/2018 169.65p 170.15p 167.90p 169.60p 13340712
17/05/2018 166.35p 169.35p 165.70p 169.35p 15443332
16/05/2018 165.60p 167.60p 165.35p 166.10p 12381184
15/05/2018 167.80p 168.45p 165.50p 165.65p 12094030
14/05/2018 171.95p 171.95p 164.50p 168.10p 22648904
11/05/2018 160.40p 172.45p 160.35p 172.00p 42963492
10/05/2018 151.35p 160.38p 151.35p 160.35p 36932444
09/05/2018 149.95p 151.40p 148.50p 151.20p 20524112
08/05/2018 153.00p 158.18p 149.90p 150.25p 16395360
04/05/2018 151.15p 152.58p 150.60p 151.25p 9408469
03/05/2018 151.60p 152.55p 149.65p 150.10p 9572208
02/05/2018 155.00p 155.00p 150.85p 151.55p 15363047
01/05/2018 151.60p 159.00p 151.20p 154.10p 11617552
30/04/2018 150.40p 151.85p 149.30p 151.65p 15894390
27/04/2018 148.85p 150.85p 148.74p 149.60p 12712801
26/04/2018 144.80p 148.80p 144.65p 148.45p 13525455
25/04/2018 143.65p 145.15p 142.85p 144.85p 13264906
24/04/2018 145.90p 147.25p 144.25p 144.50p 10101826
23/04/2018 144.90p 146.60p 144.80p 145.80p 9888788
20/04/2018 145.55p 147.65p 144.85p 144.95p 7985490
19/04/2018 142.60p 149.67p 142.60p 145.30p 22975774
18/04/2018 143.35p 148.03p 142.20p 142.45p 27805260
17/04/2018 144.10p 144.84p 143.10p 143.10p 17393156
16/04/2018 144.65p 145.05p 143.00p 143.85p 9211448
13/04/2018 143.45p 145.40p 142.20p 144.20p 13809814
12/04/2018 145.35p 145.35p 142.10p 142.90p 20388744
11/04/2018 150.25p 151.38p 149.10p 150.20p 14464632
10/04/2018 149.70p 152.00p 149.20p 150.90p 13985026
09/04/2018 148.70p 150.65p 148.60p 149.10p 13659839
06/04/2018 146.05p 149.25p 145.25p 148.10p 13104078
05/04/2018 144.75p 146.90p 143.40p 146.20p 14910887
04/04/2018 141.70p 143.20p 141.00p 142.40p 15880356
03/04/2018 142.25p 144.30p 141.60p 142.45p 17521892
29/03/2018 144.95p 147.02p 144.15p 144.15p 12353488
28/03/2018 144.20p 145.45p 142.30p 145.00p 12599715
27/03/2018 147.20p 147.65p 144.20p 145.10p 14184712
26/03/2018 145.95p 147.15p 144.75p 145.25p 11000203
23/03/2018 143.65p 146.40p 142.60p 145.40p 15563834
22/03/2018 142.00p 144.85p 141.40p 144.75p 16184644
21/03/2018 144.80p 145.30p 142.90p 142.90p 15106475
20/03/2018 146.00p 148.60p 144.25p 144.85p 19455800
19/03/2018 147.80p 148.45p 145.30p 145.55p 13586898
16/03/2018 148.35p 149.38p 147.45p 147.60p 29408744
15/03/2018 149.70p 149.70p 147.00p 148.00p 16249230
14/03/2018 149.45p 151.05p 148.74p 149.50p 14191561
13/03/2018 152.15p 153.00p 148.60p 149.10p 11746481
12/03/2018 152.70p 154.15p 151.45p 152.05p 10842128
09/03/2018 153.95p 154.60p 152.40p 153.20p 14660837
08/03/2018 155.00p 156.50p 153.55p 153.85p 16011721
07/03/2018 153.40p 153.80p 151.90p 151.95p 24880262
06/03/2018 156.00p 156.85p 153.50p 153.60p 15295068
05/03/2018 154.30p 155.20p 151.65p 155.00p 29910172
02/03/2018 154.25p 155.55p 152.70p 153.90p 18448584
01/03/2018 158.20p 160.25p 154.10p 155.40p 32477968
28/02/2018 165.85p 169.75p 157.04p 160.00p 51088552
27/02/2018 174.55p 176.20p 172.75p 173.20p 19537594
26/02/2018 170.70p 172.80p 169.90p 171.45p 9010409
23/02/2018 170.95p 171.70p 169.00p 170.55p 6600154
22/02/2018 172.00p 172.00p 167.50p 170.85p 14147398
21/02/2018 171.70p 173.15p 171.30p 172.25p 12196654
20/02/2018 171.70p 172.95p 169.97p 171.35p 9077842
19/02/2018 171.55p 172.40p 170.42p 170.50p 9054039
16/02/2018 169.70p 172.35p 169.10p 171.95p 11131671
15/02/2018 166.35p 168.60p 165.80p 168.00p 12534236
14/02/2018 161.90p 166.55p 161.90p 165.40p 13560217
13/02/2018 161.40p 162.60p 159.45p 160.65p 10847172
12/02/2018 162.00p 163.95p 161.05p 161.60p 10166127
09/02/2018 164.40p 166.05p 159.60p 160.00p 20959326
08/02/2018 167.10p 169.25p 164.75p 165.00p 13573660
07/02/2018 161.55p 167.95p 161.05p 167.45p 15675175
06/02/2018 160.85p 162.90p 158.00p 160.70p 17081360
05/02/2018 167.35p 167.55p 163.80p 165.00p 14639650
02/02/2018 172.45p 172.85p 168.85p 168.85p 15606719
01/02/2018 169.00p 173.55p 167.45p 172.85p 25914656
31/01/2018 167.75p 169.00p 166.00p 167.00p 12466202
30/01/2018 170.45p 171.25p 168.00p 168.00p 13876897
29/01/2018 171.30p 172.70p 170.35p 170.95p 16866190
26/01/2018 171.15p 173.30p 169.60p 171.70p 14362807
25/01/2018 168.15p 171.60p 167.50p 170.65p 18217548
24/01/2018 164.35p 168.98p 164.05p 168.00p 18190014
23/01/2018 165.00p 165.35p 162.40p 164.15p 11368391
22/01/2018 164.50p 165.90p 164.10p 164.60p 12127405
19/01/2018 165.80p 166.35p 164.02p 164.95p 9189763
18/01/2018 166.00p 166.55p 164.10p 165.40p 9814998
17/01/2018 169.40p 170.35p 164.90p 165.35p 18832164
16/01/2018 171.70p 172.45p 168.70p 169.10p 13157750
15/01/2018 168.65p 172.75p 168.65p 171.95p 11778789
12/01/2018 168.00p 169.20p 167.70p 168.00p 15429180
11/01/2018 168.45p 168.85p 166.85p 167.75p 12731949
10/01/2018 169.85p 170.10p 167.20p 168.20p 15924371
09/01/2018 170.55p 170.55p 169.32p 169.75p 9713657
08/01/2018 171.05p 171.15p 169.15p 169.55p 8858492
05/01/2018 170.35p 172.10p 169.60p 170.90p 14078847
04/01/2018 171.00p 171.00p 168.30p 170.55p 20254222
03/01/2018 168.70p 170.90p 168.00p 170.90p 24096296
02/01/2018 165.75p 168.10p 164.05p 167.80p 14906867
29/12/2017 164.40p 165.50p 163.44p 165.50p 4538085
28/12/2017 164.20p 164.50p 162.60p 164.40p 4038753
27/12/2017 165.70p 166.00p 162.52p 164.00p 9737536
22/12/2017 164.90p 166.61p 164.90p 165.10p 4905092
21/12/2017 164.50p 166.11p 164.10p 165.10p 9484442
20/12/2017 165.30p 166.10p 163.50p 165.00p 12033778
19/12/2017 164.80p 166.36p 164.20p 165.30p 14015452
18/12/2017 165.70p 167.10p 165.10p 165.30p 11062983
15/12/2017 166.70p 167.15p 164.55p 165.70p 18740512
14/12/2017 163.80p 166.90p 163.10p 166.30p 16890908
13/12/2017 164.90p 165.82p 163.30p 164.10p 9324784
12/12/2017 165.90p 166.20p 162.10p 164.40p 16813048
11/12/2017 164.50p 165.90p 162.70p 165.60p 14944457
08/12/2017 159.50p 164.90p 159.10p 163.70p 23162462
07/12/2017 159.30p 161.10p 158.60p 158.90p 16680994
06/12/2017 158.80p 160.90p 158.70p 158.90p 12192783
05/12/2017 161.30p 161.90p 158.60p 158.70p 9501551
04/12/2017 161.00p 161.60p 158.40p 161.00p 14528010
01/12/2017 160.40p 160.40p 157.90p 159.00p 17669936
30/11/2017 159.50p 160.90p 157.04p 159.90p 34276948
29/11/2017 155.60p 159.60p 154.30p 158.40p 30119292
28/11/2017 151.20p 155.11p 150.40p 155.00p 16373879
27/11/2017 150.40p 152.80p 149.10p 151.20p 13668463
24/11/2017 151.70p 152.90p 150.20p 150.40p 11813526
23/11/2017 149.20p 153.70p 149.10p 152.40p 20224478
22/11/2017 146.30p 151.50p 145.50p 148.80p 22760006
21/11/2017 152.00p 152.10p 146.50p 146.90p 25068904
20/11/2017 150.60p 151.10p 1.48p 148.60p 17022800

*Close Price adjusted for both dividends and splits