ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
03/05/2013 124.20p 125.70p 122.60p 123.60p 10055748
02/05/2013 125.20p 126.30p 123.10p 123.60p 15771586
01/05/2013 122.00p 126.40p 120.92p 125.30p 14682004
30/04/2013 126.70p 128.60p 124.30p 125.90p 16698209
29/04/2013 127.90p 128.70p 126.70p 127.10p 9715278
26/04/2013 127.00p 128.80p 127.00p 128.00p 9507678
25/04/2013 127.40p 128.90p 126.80p 127.40p 12827333
24/04/2013 127.30p 128.00p 126.20p 127.30p 10933296
23/04/2013 124.30p 128.00p 124.16p 127.60p 10984299
22/04/2013 123.60p 126.80p 123.40p 124.30p 8569458
19/04/2013 122.90p 123.53p 120.50p 123.20p 10563325
18/04/2013 124.80p 125.20p 122.10p 122.50p 9749186
17/04/2013 125.00p 126.30p 122.50p 124.50p 14171558
16/04/2013 124.40p 125.70p 123.20p 123.80p 9113537
15/04/2013 126.70p 127.30p 124.40p 125.00p 9544388
12/04/2013 125.90p 127.40p 124.90p 126.90p 7670723
11/04/2013 123.10p 126.70p 123.10p 126.70p 9307936
10/04/2013 120.40p 123.97p 120.40p 123.60p 11989769
09/04/2013 121.30p 122.83p 119.80p 120.40p 11350618
08/04/2013 121.70p 124.25p 120.80p 121.20p 8984717
05/04/2013 125.40p 125.60p 120.05p 121.00p 12616419
04/04/2013 128.70p 129.10p 124.00p 125.00p 14460765
03/04/2013 129.00p 131.00p 128.30p 129.10p 9875519
02/04/2013 128.60p 130.70p 128.60p 129.30p 11002132
28/03/2013 128.20p 129.40p 126.70p 129.40p 11577491
27/03/2013 129.90p 130.30p 127.40p 128.60p 9890726
26/03/2013 129.80p 130.30p 129.66p 130.00p 10086667
25/03/2013 129.10p 130.36p 128.60p 129.90p 14552853
22/03/2013 128.90p 129.70p 127.80p 128.70p 8969484
21/03/2013 129.70p 130.20p 128.05p 129.60p 9667707
20/03/2013 132.00p 132.20p 129.60p 130.10p 9808155
19/03/2013 131.70p 132.90p 129.99p 130.90p 10335963
18/03/2013 129.20p 132.30p 128.20p 131.80p 10100302
15/03/2013 132.20p 132.44p 130.50p 131.20p 21588044
14/03/2013 129.80p 132.40p 129.50p 132.30p 16518322
13/03/2013 128.00p 129.90p 126.50p 129.90p 12444700
12/03/2013 127.80p 129.70p 127.80p 128.10p 8916387
11/03/2013 128.90p 129.20p 126.90p 127.90p 11553275
08/03/2013 129.00p 129.90p 128.30p 129.00p 11473571
07/03/2013 127.20p 128.50p 126.90p 128.50p 11545269
06/03/2013 125.60p 127.58p 125.10p 127.20p 16593469
05/03/2013 122.80p 126.20p 122.30p 125.10p 20012294
04/03/2013 123.00p 123.90p 121.90p 122.30p 10811891
01/03/2013 123.80p 125.68p 122.40p 123.40p 14002281
28/02/2013 121.40p 125.80p 119.00p 124.20p 27969564
27/02/2013 119.10p 123.70p 116.10p 119.00p 34235736
26/02/2013 118.10p 120.95p 117.40p 120.20p 11681056
25/02/2013 122.00p 123.86p 118.99p 119.80p 14227540
22/02/2013 121.00p 123.06p 120.40p 121.10p 8462889
21/02/2013 121.40p 122.10p 118.80p 120.40p 12581252
20/02/2013 122.80p 125.37p 121.70p 122.10p 16503823
19/02/2013 120.30p 123.40p 119.70p 123.00p 11955957
18/02/2013 117.40p 120.90p 117.00p 120.30p 17071156
15/02/2013 113.00p 117.62p 112.96p 117.00p 18706112
14/02/2013 114.10p 114.90p 112.87p 113.40p 10614799
13/02/2013 115.60p 115.70p 114.15p 114.50p 16883196
12/02/2013 115.60p 115.88p 114.40p 114.80p 18189460
11/02/2013 116.60p 117.00p 114.94p 115.60p 7632784
08/02/2013 117.40p 118.20p 115.73p 116.80p 8962100
07/02/2013 118.40p 118.76p 116.40p 117.10p 8015768
06/02/2013 118.70p 118.70p 117.39p 118.40p 8648238
05/02/2013 117.20p 119.30p 117.10p 118.20p 10203562
04/02/2013 117.60p 120.20p 116.60p 117.30p 16091398
01/02/2013 114.80p 117.91p 114.80p 117.50p 12121468
31/01/2013 113.70p 115.80p 113.57p 114.80p 10864430
30/01/2013 113.50p 115.00p 112.90p 113.70p 14895738
29/01/2013 114.20p 114.70p 113.10p 113.50p 13110454
28/01/2013 115.90p 116.10p 114.10p 114.10p 9707814
25/01/2013 114.40p 116.74p 114.40p 115.80p 12115857
24/01/2013 113.00p 115.40p 112.70p 114.90p 8110917
23/01/2013 115.10p 115.30p 112.73p 113.50p 14631066
22/01/2013 116.00p 116.72p 114.90p 115.40p 11587238
21/01/2013 115.30p 116.99p 114.87p 116.40p 10007645
18/01/2013 113.70p 115.40p 113.00p 115.20p 12740804
17/01/2013 110.50p 114.00p 110.10p 113.60p 14716206
16/01/2013 111.20p 112.60p 109.60p 110.10p 19546260
15/01/2013 112.50p 114.90p 111.50p 112.40p 24688032
14/01/2013 110.90p 111.80p 110.00p 111.70p 11510090
11/01/2013 106.20p 110.10p 105.99p 110.00p 16724210
10/01/2013 109.30p 109.64p 107.30p 107.70p 24607710
09/01/2013 110.40p 112.20p 108.70p 109.30p 14764197
08/01/2013 109.30p 109.96p 108.30p 108.70p 11554498
07/01/2013 108.80p 110.10p 108.30p 109.60p 12352719
04/01/2013 108.40p 108.51p 105.80p 108.50p 9374963
03/01/2013 109.00p 109.12p 107.90p 108.40p 10607663
02/01/2013 106.90p 108.90p 106.70p 108.90p 10035855
31/12/2012 105.20p 106.20p 104.60p 105.20p 3006736
28/12/2012 107.20p 107.30p 105.50p 106.00p 4654582
27/12/2012 107.10p 107.57p 106.60p 106.90p 8425547
24/12/2012 107.00p 108.64p 106.20p 107.20p 2271875
21/12/2012 106.40p 107.10p 105.30p 106.60p 16020555
20/12/2012 104.00p 107.10p 103.30p 107.00p 14512892
19/12/2012 103.10p 104.20p 102.90p 103.80p 9148503
18/12/2012 101.90p 103.13p 101.80p 102.60p 9477397
17/12/2012 101.90p 102.70p 101.05p 101.30p 7938478
14/12/2012 102.50p 103.38p 101.60p 101.70p 10064783
13/12/2012 102.20p 103.20p 101.80p 102.60p 8760699
12/12/2012 101.50p 102.67p 100.80p 102.30p 12048185
11/12/2012 101.30p 102.27p 101.20p 101.70p 5211640
10/12/2012 101.90p 101.90p 100.40p 101.50p 6458439
07/12/2012 102.60p 103.20p 100.50p 101.80p 8104150
06/12/2012 103.80p 104.60p 102.60p 103.00p 11337523
05/12/2012 101.50p 103.26p 101.50p 103.20p 8783978
04/12/2012 100.40p 102.00p 100.00p 101.20p 11917289
03/12/2012 98.90p 101.40p 98.65p 100.40p 15402888
30/11/2012 99.45p 99.90p 98.60p 98.90p 10075197
29/11/2012 98.10p 99.95p 97.80p 99.60p 16024662
28/11/2012 96.65p 97.90p 96.05p 97.70p 8628517
27/11/2012 97.10p 97.60p 95.55p 96.55p 14121276
26/11/2012 96.75p 96.85p 96.00p 96.80p 7239114
23/11/2012 96.00p 96.76p 95.75p 96.75p 5881922
22/11/2012 95.05p 96.15p 94.99p 96.00p 7282249
21/11/2012 94.65p 94.95p 94.12p 94.50p 6519852
20/11/2012 93.95p 94.85p 93.70p 94.70p 18922084
19/11/2012 92.40p 94.40p 92.40p 94.00p 10277743
16/11/2012 93.25p 93.95p 91.95p 92.00p 18717784
15/11/2012 94.30p 94.70p 93.05p 93.10p 14265555
14/11/2012 94.60p 96.30p 94.05p 94.70p 25383588
13/11/2012 90.00p 96.10p 90.00p 94.60p 54848568
12/11/2012 85.85p 86.85p 85.30p 86.80p 12853416
09/11/2012 86.00p 86.15p 84.00p 85.80p 12298318
08/11/2012 87.60p 87.90p 85.80p 85.80p 10372554
07/11/2012 89.25p 90.05p 87.10p 87.20p 11770902
06/11/2012 87.90p 89.55p 87.79p 89.15p 12782097
05/11/2012 89.00p 89.00p 86.85p 87.35p 12798010
02/11/2012 88.15p 90.20p 87.85p 89.50p 18051908
01/11/2012 85.25p 88.35p 85.25p 88.30p 13439989
31/10/2012 84.70p 86.80p 84.65p 86.55p 16943428
30/10/2012 85.50p 85.90p 85.20p 85.75p 16216834
29/10/2012 85.60p 86.10p 85.00p 85.65p 5398927
26/10/2012 85.75p 86.70p 85.05p 86.05p 14173818
25/10/2012 86.25p 87.65p 85.30p 86.75p 16043433
24/10/2012 87.00p 87.15p 85.35p 86.40p 13322396
23/10/2012 88.85p 88.90p 86.35p 86.75p 11514202
22/10/2012 89.55p 90.00p 88.80p 89.05p 9450612
19/10/2012 90.80p 90.85p 88.45p 89.55p 22694612
18/10/2012 92.50p 92.71p 91.30p 91.70p 10783982
17/10/2012 92.25p 93.20p 92.05p 92.35p 11553657
16/10/2012 91.35p 92.40p 90.95p 92.35p 17038900
15/10/2012 89.50p 91.30p 89.00p 90.90p 12041659
12/10/2012 90.80p 91.05p 89.55p 89.55p 12068431
11/10/2012 89.75p 92.25p 89.66p 90.90p 9932533
10/10/2012 90.70p 91.70p 89.75p 89.95p 12590080
09/10/2012 92.05p 92.09p 90.75p 90.95p 10863126
08/10/2012 92.25p 92.50p 91.15p 91.80p 11957203
05/10/2012 92.15p 92.75p 91.55p 92.55p 10193675
04/10/2012 91.60p 92.25p 91.25p 91.95p 15446311
03/10/2012 90.00p 91.45p 89.99p 91.20p 9152028
02/10/2012 91.00p 92.15p 90.00p 90.60p 19156376
01/10/2012 88.50p 90.15p 88.05p 89.95p 12232944
28/09/2012 88.35p 88.67p 87.75p 88.40p 15883346
27/09/2012 87.40p 88.38p 86.90p 87.75p 12591199
26/09/2012 87.55p 88.10p 85.90p 87.00p 19979460
25/09/2012 87.75p 89.31p 87.50p 88.85p 10969126
24/09/2012 89.25p 89.56p 87.70p 88.10p 14057617
21/09/2012 91.40p 91.65p 89.15p 89.95p 21323568
20/09/2012 89.00p 92.25p 88.45p 91.15p 20862084
19/09/2012 88.15p 89.70p 87.49p 89.50p 15091380
18/09/2012 86.95p 88.55p 86.65p 88.05p 17273140
17/09/2012 86.70p 87.70p 86.06p 87.50p 12875677
14/09/2012 88.30p 88.49p 86.70p 87.25p 17254468
13/09/2012 87.40p 87.85p 86.60p 86.70p 17102144
12/09/2012 87.45p 87.55p 86.60p 87.55p 12560991
11/09/2012 88.50p 88.60p 85.96p 87.00p 10663874
10/09/2012 87.30p 89.24p 87.18p 88.70p 7267070
07/09/2012 87.10p 89.65p 86.55p 88.00p 13915126
06/09/2012 85.30p 87.80p 84.75p 87.00p 24837892
05/09/2012 81.95p 85.45p 81.80p 84.90p 15487973
04/09/2012 84.00p 84.00p 81.35p 82.00p 9125567
03/09/2012 83.00p 84.25p 82.65p 83.90p 5703831
31/08/2012 84.10p 85.00p 82.75p 83.30p 15678355
30/08/2012 83.85p 84.95p 83.80p 84.30p 7183156
29/08/2012 84.40p 85.00p 83.75p 84.45p 7995214
28/08/2012 83.15p 85.65p 82.95p 84.40p 7024100
24/08/2012 83.55p 84.10p 82.95p 83.55p 5840616
23/08/2012 84.70p 85.22p 82.95p 83.30p 7793290
22/08/2012 85.15p 85.15p 83.45p 83.65p 5854533
21/08/2012 85.35p 86.45p 85.05p 85.70p 9115847
20/08/2012 85.80p 86.74p 84.30p 84.70p 5887095
17/08/2012 85.95p 86.53p 85.55p 85.85p 6712764
16/08/2012 85.50p 86.90p 85.05p 85.60p 7096678
15/08/2012 84.55p 85.75p 84.35p 85.20p 5925447
14/08/2012 84.90p 85.28p 83.50p 84.65p 12025477
13/08/2012 83.20p 83.70p 82.75p 83.05p 4769042
10/08/2012 82.80p 83.55p 82.55p 83.50p 6623332
09/08/2012 81.50p 84.10p 81.50p 83.20p 10010585
08/08/2012 80.80p 81.25p 80.35p 81.25p 10993858
07/08/2012 79.80p 81.15p 79.62p 81.15p 7484303
06/08/2012 78.55p 79.75p 78.00p 79.65p 9944262
03/08/2012 75.95p 79.10p 75.70p 78.80p 7166060
02/08/2012 77.10p 78.25p 76.10p 76.10p 12336415
01/08/2012 75.50p 77.60p 75.50p 77.25p 11012127
31/07/2012 75.80p 76.55p 74.75p 75.50p 14481541
30/07/2012 78.40p 78.65p 76.00p 76.80p 12270303
27/07/2012 75.75p 79.20p 75.40p 78.20p 21693048
26/07/2012 71.05p 78.15p 71.05p 75.85p 35203908
25/07/2012 70.05p 71.90p 69.95p 71.40p 13444764
24/07/2012 71.80p 72.17p 70.40p 70.40p 10903686
23/07/2012 74.20p 74.65p 71.79p 72.00p 14020132
20/07/2012 75.55p 76.15p 74.95p 75.30p 11162275

*Close Price adjusted for both dividends and splits