ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/12/2014 213.00p 216.30p 209.40p 212.40p 12351027
28/11/2014 213.40p 215.60p 211.20p 214.20p 8825150
27/11/2014 207.70p 213.70p 206.70p 212.90p 10104292
26/11/2014 209.50p 211.20p 207.10p 207.20p 13390396
25/11/2014 205.30p 209.50p 204.77p 209.20p 21293660
24/11/2014 201.80p 205.80p 199.90p 205.00p 13671741
21/11/2014 202.40p 203.95p 200.80p 201.80p 7617470
20/11/2014 205.00p 205.00p 199.95p 202.00p 14242719
19/11/2014 207.00p 207.80p 204.00p 204.80p 8712243
18/11/2014 206.00p 207.20p 204.50p 206.50p 7925128
17/11/2014 203.70p 206.10p 202.40p 205.50p 6645704
14/11/2014 204.80p 207.70p 203.90p 205.00p 8448001
13/11/2014 201.50p 205.60p 198.00p 205.10p 28709552
12/11/2014 202.20p 203.27p 199.90p 200.60p 10323933
11/11/2014 205.20p 207.11p 203.00p 203.70p 12436387
10/11/2014 204.00p 205.60p 202.20p 205.60p 5381897
07/11/2014 204.80p 206.90p 203.00p 203.30p 7764245
06/11/2014 202.30p 204.40p 200.80p 203.70p 8036078
05/11/2014 204.80p 206.50p 201.30p 202.70p 12596094
04/11/2014 205.30p 208.38p 202.40p 202.90p 15355895
03/11/2014 202.70p 205.93p 202.56p 204.60p 8431133
31/10/2014 202.50p 204.80p 200.40p 203.00p 11474962
30/10/2014 202.60p 203.40p 199.70p 200.50p 17662870
29/10/2014 203.50p 206.90p 201.50p 204.20p 11996850
28/10/2014 200.40p 203.30p 200.30p 202.00p 10667122
27/10/2014 199.00p 199.70p 195.60p 199.00p 12366247
24/10/2014 199.30p 201.20p 197.20p 197.60p 11531593
23/10/2014 200.70p 202.60p 198.60p 199.40p 14165827
22/10/2014 202.60p 203.20p 200.00p 201.90p 14731727
21/10/2014 198.30p 203.60p 198.30p 202.60p 15612723
20/10/2014 202.00p 202.70p 199.50p 199.50p 10833620
17/10/2014 200.30p 203.30p 198.40p 203.10p 14360633
16/10/2014 195.30p 201.30p 192.10p 199.90p 30380294
15/10/2014 200.40p 201.58p 193.60p 193.90p 38640496
14/10/2014 195.50p 200.30p 194.20p 200.10p 19262208
13/10/2014 194.90p 198.80p 193.90p 197.20p 16399524
10/10/2014 198.20p 200.10p 195.90p 195.90p 21267616
09/10/2014 207.60p 208.10p 199.50p 200.10p 19447012
08/10/2014 204.90p 207.70p 203.10p 205.80p 14544612
07/10/2014 206.10p 206.50p 204.20p 204.40p 12605118
06/10/2014 207.40p 209.60p 206.10p 207.00p 11769593
03/10/2014 198.90p 206.70p 198.90p 206.20p 13305344
02/10/2014 203.60p 205.10p 197.70p 197.80p 14870252
01/10/2014 207.70p 208.10p 202.75p 203.30p 12374881
30/09/2014 211.40p 211.70p 206.40p 207.80p 10755227
29/09/2014 208.00p 212.24p 208.00p 211.10p 10438479
26/09/2014 208.80p 209.70p 206.30p 208.40p 9021029
25/09/2014 209.40p 212.82p 208.40p 209.00p 11713724
24/09/2014 209.50p 209.50p 206.40p 208.50p 9404511
23/09/2014 212.60p 212.60p 206.90p 209.20p 11052844
22/09/2014 215.00p 215.10p 211.82p 212.30p 9016201
19/09/2014 216.00p 217.50p 215.20p 216.00p 19440948
18/09/2014 215.00p 215.00p 213.10p 213.90p 12936060
17/09/2014 214.80p 216.20p 213.50p 214.20p 9118830
16/09/2014 215.20p 215.50p 212.50p 213.70p 10100791
15/09/2014 216.70p 217.10p 213.80p 215.00p 12696852
12/09/2014 216.70p 219.40p 215.80p 216.50p 13008404
11/09/2014 213.00p 216.80p 212.70p 216.80p 17356960
10/09/2014 219.00p 221.70p 212.20p 212.40p 21866266
09/09/2014 217.50p 221.50p 215.00p 218.00p 14493198
08/09/2014 219.70p 220.50p 217.27p 218.40p 9439955
05/09/2014 221.60p 222.50p 219.50p 220.40p 10279568
04/09/2014 219.00p 222.10p 218.00p 222.00p 15097306
03/09/2014 218.00p 220.00p 217.70p 219.10p 14149392
02/09/2014 219.10p 220.10p 214.00p 218.50p 24205208
01/09/2014 213.50p 219.40p 213.50p 218.70p 18821136
29/08/2014 212.20p 212.80p 208.70p 211.20p 8344676
28/08/2014 210.60p 212.30p 207.58p 212.00p 11605326
27/08/2014 210.00p 212.10p 209.20p 211.60p 7340803
26/08/2014 210.20p 210.60p 207.00p 209.80p 9057201
22/08/2014 210.40p 211.40p 208.50p 209.10p 7442837
21/08/2014 210.90p 211.20p 207.50p 209.50p 12139133
20/08/2014 212.80p 212.80p 210.00p 211.00p 14539143
19/08/2014 208.60p 212.90p 208.50p 212.00p 15105975
18/08/2014 209.40p 209.70p 207.00p 207.50p 5894012
15/08/2014 208.50p 209.85p 207.00p 207.50p 11574812
14/08/2014 207.50p 209.50p 206.83p 207.80p 7326172
13/08/2014 206.50p 208.80p 203.70p 208.30p 10005789
12/08/2014 206.60p 208.20p 204.30p 205.20p 16319744
11/08/2014 203.60p 207.11p 202.93p 206.50p 10945496
08/08/2014 199.60p 202.30p 197.80p 201.80p 9747968
07/08/2014 201.30p 203.20p 198.70p 201.80p 15444554
06/08/2014 206.20p 207.00p 201.20p 202.10p 20489112
05/08/2014 205.30p 207.80p 204.20p 207.00p 18646602
04/08/2014 206.90p 206.90p 202.56p 204.20p 11484121
01/08/2014 208.80p 209.00p 202.30p 205.60p 17962100
31/07/2014 206.10p 209.80p 202.00p 208.70p 25811632
30/07/2014 210.00p 210.36p 198.90p 204.50p 24374736
29/07/2014 206.00p 206.40p 203.00p 205.00p 13655697
28/07/2014 206.00p 206.77p 204.40p 205.80p 10528021
25/07/2014 208.10p 209.70p 205.00p 205.60p 13431415
24/07/2014 207.80p 208.20p 204.80p 208.20p 17035316
23/07/2014 208.10p 208.88p 205.00p 207.00p 13944692
22/07/2014 205.10p 208.50p 204.60p 207.40p 18431304
21/07/2014 203.90p 207.90p 200.80p 204.30p 23221288
18/07/2014 195.50p 204.50p 193.20p 202.50p 37447268
17/07/2014 201.00p 202.70p 183.80p 195.10p 89703728
16/07/2014 178.80p 185.30p 177.10p 183.80p 20197272
15/07/2014 178.20p 179.00p 174.80p 177.40p 10496742
14/07/2014 178.60p 179.90p 177.80p 179.00p 11337630
11/07/2014 174.30p 179.20p 173.50p 177.80p 20494838
10/07/2014 178.00p 178.40p 173.30p 173.70p 16969096
09/07/2014 177.70p 177.80p 175.10p 177.70p 8561259
08/07/2014 182.00p 182.29p 176.70p 177.70p 18991900
07/07/2014 184.10p 184.70p 181.80p 181.80p 9017647
04/07/2014 186.10p 186.60p 183.60p 183.80p 12738552
03/07/2014 178.70p 184.50p 178.30p 183.70p 10305985
02/07/2014 178.70p 180.60p 178.14p 179.00p 7539076
01/07/2014 179.30p 179.30p 176.80p 178.80p 8394263
30/06/2014 176.60p 179.70p 176.10p 178.20p 15183888
27/06/2014 177.10p 177.10p 173.90p 176.10p 11881046
26/06/2014 170.80p 177.00p 170.50p 176.30p 18540164
25/06/2014 170.30p 171.80p 169.10p 169.50p 10814003
24/06/2014 172.20p 172.20p 168.10p 170.90p 12605217
23/06/2014 173.70p 173.70p 170.90p 171.40p 8034690
20/06/2014 171.00p 174.60p 171.00p 173.40p 16122301
19/06/2014 175.00p 176.90p 171.29p 173.50p 12938413
18/06/2014 173.80p 175.29p 173.00p 173.50p 16939776
17/06/2014 175.60p 177.00p 173.20p 173.30p 7741642
16/06/2014 174.40p 176.00p 172.90p 174.60p 8699608
13/06/2014 179.20p 179.40p 172.80p 175.00p 14732379
12/06/2014 177.40p 182.50p 176.60p 179.40p 20543072
11/06/2014 178.40p 179.40p 176.30p 176.60p 9424845
10/06/2014 179.00p 179.80p 177.40p 178.00p 10725143
09/06/2014 179.80p 181.50p 179.40p 179.80p 7077426
06/06/2014 179.10p 181.50p 178.80p 179.60p 9075198
05/06/2014 181.20p 181.60p 177.50p 178.80p 8894796
04/06/2014 180.20p 181.40p 179.70p 180.80p 7783917
03/06/2014 182.20p 182.40p 178.90p 180.20p 8691583
02/06/2014 183.00p 184.20p 181.90p 182.00p 15082196
30/05/2014 184.50p 187.00p 181.80p 182.10p 20185484
29/05/2014 185.00p 187.00p 183.40p 184.20p 9115771
28/05/2014 182.30p 185.11p 181.30p 184.60p 10180773
27/05/2014 179.40p 182.40p 179.30p 181.70p 10135257
23/05/2014 179.40p 180.90p 177.70p 178.50p 6466161
22/05/2014 178.80p 180.30p 177.60p 178.60p 8829960
21/05/2014 176.50p 178.20p 175.20p 177.70p 6824497
20/05/2014 173.20p 177.40p 172.80p 176.60p 9855022
19/05/2014 171.90p 176.12p 171.50p 172.80p 12270972
16/05/2014 170.60p 176.89p 167.10p 172.50p 27608472
15/05/2014 180.00p 180.10p 169.10p 169.60p 29111656
14/05/2014 183.00p 183.90p 178.20p 179.10p 33985852
13/05/2014 188.00p 191.10p 186.80p 191.00p 11884095
12/05/2014 189.40p 190.11p 185.30p 186.80p 12882530
09/05/2014 189.00p 190.50p 188.00p 189.00p 10237087
08/05/2014 189.00p 189.60p 187.10p 188.90p 14068547
07/05/2014 187.50p 190.50p 186.80p 187.50p 15882882
06/05/2014 185.40p 187.12p 184.40p 185.90p 9112417
02/05/2014 188.10p 190.04p 183.80p 184.50p 16275086
01/05/2014 184.70p 191.90p 182.00p 186.60p 8061417
30/04/2014 177.20p 187.07p 175.50p 182.00p 25259830
29/04/2014 183.90p 185.60p 180.72p 183.70p 25411608
28/04/2014 186.30p 187.80p 182.30p 182.40p 9459371
25/04/2014 187.00p 187.50p 184.30p 185.10p 6971353
24/04/2014 188.60p 189.70p 184.80p 187.10p 9852801
23/04/2014 188.90p 189.20p 185.90p 187.80p 13322785
22/04/2014 187.40p 191.10p 187.30p 188.60p 20259672
17/04/2014 181.00p 187.30p 180.60p 186.20p 21762624
16/04/2014 175.50p 180.82p 175.50p 180.00p 22130900
15/04/2014 177.70p 179.48p 173.10p 173.60p 22479248
14/04/2014 182.10p 183.00p 176.00p 177.40p 17713032
11/04/2014 188.60p 190.10p 182.30p 183.00p 18657292
10/04/2014 190.20p 191.50p 188.20p 190.10p 8915407
09/04/2014 188.40p 192.00p 187.80p 189.20p 12089671
08/04/2014 193.10p 193.60p 184.40p 187.80p 17071818
07/04/2014 195.60p 196.60p 192.50p 192.70p 8161653
04/04/2014 196.70p 197.09p 194.40p 196.60p 8656500
03/04/2014 196.20p 197.20p 194.90p 195.50p 10235748
02/04/2014 193.70p 196.00p 193.30p 195.60p 8461706
01/04/2014 191.80p 193.30p 191.30p 192.70p 11814911
31/03/2014 190.00p 193.80p 189.30p 191.50p 13778774
28/03/2014 192.50p 193.80p 189.30p 189.40p 13365004
27/03/2014 195.10p 195.72p 192.20p 192.50p 10427608
26/03/2014 191.00p 196.30p 189.02p 196.00p 15672553
25/03/2014 193.10p 195.40p 192.90p 195.00p 7404927
24/03/2014 196.30p 196.90p 191.35p 193.00p 10400085
21/03/2014 198.10p 198.20p 195.00p 196.00p 20393612
20/03/2014 200.80p 202.20p 196.70p 197.50p 11610531
19/03/2014 203.30p 203.60p 200.40p 202.20p 8894458
18/03/2014 197.70p 203.03p 197.20p 203.00p 14373102
17/03/2014 194.40p 198.50p 194.32p 197.80p 15186007
14/03/2014 194.90p 195.75p 192.97p 194.50p 9405213
13/03/2014 198.90p 199.60p 195.70p 195.90p 11577723
12/03/2014 197.20p 198.60p 195.80p 198.30p 8092127
11/03/2014 196.80p 198.39p 195.50p 197.80p 8437337
10/03/2014 200.90p 201.80p 195.80p 196.80p 10791991
07/03/2014 198.60p 203.70p 198.30p 200.50p 10433052
06/03/2014 200.60p 201.20p 198.30p 198.60p 7653291
05/03/2014 202.50p 203.40p 199.40p 199.90p 11323981
04/03/2014 197.90p 202.41p 196.10p 202.20p 11047196
03/03/2014 198.30p 201.90p 194.96p 196.10p 10143360
28/02/2014 198.70p 203.60p 198.60p 201.90p 15331103
27/02/2014 201.50p 201.80p 196.40p 199.20p 16036133
26/02/2014 206.00p 209.00p 195.50p 201.50p 37688564
25/02/2014 204.10p 206.58p 203.10p 206.10p 19565972
24/02/2014 203.50p 204.40p 201.90p 203.80p 15370535
21/02/2014 208.70p 209.90p 203.60p 204.20p 11777094
20/02/2014 205.90p 207.80p 203.14p 207.80p 9238174
19/02/2014 209.30p 211.00p 206.00p 207.70p 8400035
18/02/2014 208.00p 210.70p 207.49p 210.60p 7626599

*Close Price adjusted for both dividends and splits