ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
07/12/2010 68.70p 71.05p 68.70p 70.85p 11360634
06/12/2010 70.70p 71.00p 68.17p 68.50p 11385501
03/12/2010 70.55p 71.30p 69.20p 70.70p 8310802
02/12/2010 68.10p 70.90p 67.95p 70.90p 13514373
01/12/2010 67.20p 68.70p 66.75p 67.80p 15802581
30/11/2010 67.35p 68.10p 66.55p 66.65p 15314880
29/11/2010 68.05p 69.00p 66.85p 67.10p 12655947
26/11/2010 67.45p 68.50p 66.80p 67.80p 6490251
25/11/2010 67.70p 68.40p 67.10p 68.30p 6798320
24/11/2010 68.15p 68.30p 67.10p 67.50p 10995819
23/11/2010 68.00p 69.35p 67.05p 67.70p 11609563
22/11/2010 69.15p 69.15p 68.18p 68.40p 10939767
19/11/2010 68.25p 68.60p 66.85p 68.30p 11601324
18/11/2010 68.70p 70.00p 68.05p 68.25p 15838338
17/11/2010 67.10p 68.55p 66.85p 68.50p 19089476
16/11/2010 69.10p 70.85p 66.55p 67.10p 25482218
15/11/2010 70.85p 71.80p 70.05p 71.05p 17530064
12/11/2010 68.85p 70.00p 68.25p 69.85p 7447475
11/11/2010 70.95p 71.96p 68.80p 69.55p 19766594
10/11/2010 71.60p 72.25p 68.60p 69.70p 34377076
09/11/2010 71.65p 73.00p 70.90p 71.45p 12192129
08/11/2010 70.75p 71.75p 70.20p 71.45p 9354628
05/11/2010 72.15p 72.50p 70.50p 70.95p 12367529
04/11/2010 70.50p 72.10p 69.82p 72.10p 24603788
03/11/2010 69.00p 70.55p 68.70p 69.50p 15377901
02/11/2010 68.60p 68.75p 67.50p 68.60p 12540922
01/11/2010 68.50p 68.90p 67.80p 68.50p 5968167
29/10/2010 67.65p 68.90p 67.23p 68.25p 14829872
28/10/2010 68.05p 68.65p 67.25p 67.75p 16049094
27/10/2010 66.85p 68.10p 66.85p 67.30p 11973755
26/10/2010 68.05p 68.95p 67.05p 67.35p 15844022
25/10/2010 67.85p 69.15p 67.65p 68.60p 19988136
22/10/2010 67.05p 68.05p 67.05p 67.75p 13929110
21/10/2010 64.10p 67.60p 64.10p 67.30p 33835072
20/10/2010 64.65p 65.20p 64.10p 64.50p 11647918
19/10/2010 65.85p 66.50p 64.90p 65.25p 17577356
18/10/2010 66.15p 66.80p 65.39p 65.50p 15312203
15/10/2010 64.75p 66.95p 63.81p 66.70p 29077822
14/10/2010 63.70p 64.35p 61.85p 62.95p 14147114
13/10/2010 64.35p 65.00p 63.30p 63.60p 14523669
12/10/2010 63.75p 64.30p 63.55p 63.70p 9788511
11/10/2010 63.10p 64.25p 62.70p 63.95p 10792054
08/10/2010 63.95p 64.35p 62.30p 63.40p 24960798
07/10/2010 61.90p 64.20p 61.36p 63.75p 40690404
06/10/2010 59.35p 61.85p 59.35p 61.55p 39052744
05/10/2010 59.05p 59.45p 58.70p 59.25p 22717532
04/10/2010 59.60p 59.80p 58.85p 58.95p 23564614
01/10/2010 60.00p 60.30p 58.95p 59.35p 33095966
30/09/2010 59.10p 60.70p 58.75p 59.65p 32442352
29/09/2010 59.00p 59.50p 58.25p 59.25p 11345806
28/09/2010 59.40p 59.40p 57.70p 58.80p 9700376
27/09/2010 58.90p 59.55p 58.38p 58.70p 10873833
24/09/2010 57.50p 59.21p 56.55p 58.95p 22806892
23/09/2010 57.10p 57.53p 55.85p 56.70p 13790630
22/09/2010 58.95p 58.95p 56.90p 56.90p 15401398
21/09/2010 58.80p 59.60p 58.30p 58.50p 30440044
20/09/2010 56.80p 58.20p 56.70p 57.75p 14532448
17/09/2010 57.40p 58.55p 56.70p 56.80p 23713950
16/09/2010 57.40p 57.40p 56.40p 56.85p 12541236
15/09/2010 57.50p 58.15p 57.10p 57.15p 12369232
14/09/2010 58.75p 58.85p 57.40p 57.65p 12530746
13/09/2010 57.60p 59.15p 57.50p 58.50p 8398889
10/09/2010 58.55p 58.61p 57.45p 58.00p 14226037
09/09/2010 56.10p 57.85p 56.10p 57.55p 13433399
08/09/2010 56.65p 57.70p 56.10p 57.25p 14828354
07/09/2010 58.10p 59.20p 56.65p 57.05p 14535040
06/09/2010 57.00p 59.30p 57.00p 58.55p 13410271
03/09/2010 59.25p 59.90p 58.70p 59.15p 17368380
02/09/2010 58.55p 60.15p 57.90p 59.10p 20904088
01/09/2010 56.25p 59.25p 55.95p 59.05p 22823108
31/08/2010 55.05p 56.05p 53.95p 56.00p 20698618
27/08/2010 55.25p 56.15p 55.15p 55.80p 13115871
26/08/2010 56.15p 56.20p 55.35p 55.70p 9375832
25/08/2010 57.25p 57.25p 54.90p 55.35p 19714452
24/08/2010 56.80p 57.20p 56.00p 57.05p 20978768
23/08/2010 54.70p 57.13p 54.30p 56.65p 16032795
20/08/2010 56.00p 56.45p 54.38p 54.50p 23577564
19/08/2010 54.50p 56.40p 53.00p 55.95p 58906004
18/08/2010 50.10p 52.65p 50.10p 52.40p 28110188
17/08/2010 49.90p 50.65p 49.79p 50.55p 20345240
16/08/2010 50.00p 50.35p 49.66p 49.92p 19015272
13/08/2010 50.35p 51.00p 49.58p 50.00p 18790416
12/08/2010 50.75p 51.35p 49.56p 49.79p 23189304
11/08/2010 52.75p 52.75p 50.80p 50.80p 21944004
10/08/2010 53.30p 53.85p 52.70p 52.80p 33745796
09/08/2010 52.60p 53.46p 51.95p 53.45p 25453292
06/08/2010 52.15p 53.00p 51.20p 51.45p 22629824
05/08/2010 52.00p 52.70p 51.10p 51.90p 32559940
04/08/2010 51.20p 51.71p 50.65p 51.10p 49196688
03/08/2010 52.05p 53.19p 51.00p 51.60p 26990644
02/08/2010 52.45p 53.85p 51.95p 53.55p 23158618
30/07/2010 53.60p 53.60p 51.30p 51.70p 25841964
29/07/2010 53.25p 55.00p 53.25p 53.60p 18498816
28/07/2010 54.15p 54.70p 52.85p 53.35p 19155728
27/07/2010 55.65p 55.80p 54.05p 54.20p 19736974
26/07/2010 54.90p 55.60p 54.00p 55.35p 16160942
23/07/2010 52.50p 54.65p 52.39p 54.50p 14111985
22/07/2010 52.00p 52.45p 51.25p 52.45p 22371384
21/07/2010 51.35p 52.65p 50.85p 52.10p 21033140
20/07/2010 50.05p 50.85p 49.45p 50.75p 27978252
19/07/2010 50.15p 51.05p 49.82p 50.05p 12133270
16/07/2010 51.85p 52.40p 50.40p 50.50p 13998071
15/07/2010 51.95p 52.65p 51.10p 51.45p 20422308
14/07/2010 53.50p 53.95p 51.45p 52.40p 29635980
13/07/2010 52.80p 54.60p 52.00p 54.50p 17916704
12/07/2010 52.95p 52.95p 52.60p 52.60p 22018974
09/07/2010 51.05p 52.55p 51.05p 52.05p 24095908
08/07/2010 49.60p 51.28p 48.92p 50.80p 21233088
07/07/2010 48.59p 49.31p 46.77p 49.25p 25776136
06/07/2010 48.38p 49.97p 48.38p 49.27p 23879016
05/07/2010 49.55p 50.10p 48.21p 48.28p 22309042
02/07/2010 49.36p 50.80p 49.31p 49.80p 15780720
01/07/2010 50.00p 50.40p 47.83p 49.10p 28580860
30/06/2010 50.40p 51.35p 49.84p 50.35p 28846740
29/06/2010 52.45p 52.70p 50.40p 50.40p 24004574
28/06/2010 53.50p 54.10p 52.10p 52.90p 21327772
25/06/2010 54.75p 55.50p 53.20p 53.50p 16873054
24/06/2010 57.65p 57.70p 55.20p 55.30p 13617962
23/06/2010 57.05p 58.20p 56.60p 57.00p 11420811
22/06/2010 56.85p 57.35p 55.50p 57.15p 13138289
21/06/2010 58.65p 59.50p 57.00p 57.20p 13784536
18/06/2010 58.60p 58.65p 57.40p 58.05p 18677462
17/06/2010 56.70p 58.65p 56.65p 58.20p 16959740
16/06/2010 59.75p 59.75p 56.60p 57.00p 15914460
15/06/2010 56.55p 60.00p 56.55p 58.70p 23513908
14/06/2010 56.90p 57.25p 55.95p 56.70p 11402688
11/06/2010 56.00p 56.45p 55.25p 56.00p 13650384
10/06/2010 53.15p 55.60p 52.75p 55.25p 33621524
09/06/2010 52.50p 52.88p 51.55p 52.75p 24016472
08/06/2010 54.50p 54.90p 51.50p 51.75p 25580904
07/06/2010 55.05p 55.35p 54.00p 54.15p 14890983
04/06/2010 55.90p 57.25p 54.80p 55.10p 22137700
03/06/2010 56.40p 57.75p 55.75p 56.20p 18420542
02/06/2010 53.85p 55.10p 53.50p 55.00p 23646892
01/06/2010 55.80p 56.45p 54.05p 55.05p 16181321
28/05/2010 55.75p 57.05p 55.70p 55.90p 23178232
27/05/2010 55.15p 55.85p 53.70p 55.45p 38202508
26/05/2010 54.95p 56.60p 54.70p 55.20p 227178720
25/05/2010 53.15p 53.80p 51.65p 53.15p 46258668
24/05/2010 54.35p 55.15p 54.00p 54.80p 22993594
21/05/2010 54.50p 55.45p 52.60p 54.20p 42410300
20/05/2010 56.50p 56.65p 53.65p 54.35p 32864700
19/05/2010 57.95p 57.95p 55.65p 55.95p 28329860
18/05/2010 58.80p 58.95p 57.00p 58.35p 30215580
17/05/2010 58.80p 59.05p 57.40p 57.95p 32530824
14/05/2010 60.75p 61.30p 58.95p 58.95p 22504534
13/05/2010 61.65p 62.05p 60.75p 61.35p 26126114
12/05/2010 60.30p 61.80p 59.60p 61.45p 59582848
11/05/2010 56.60p 57.85p 55.50p 57.50p 29430802
10/05/2010 57.00p 59.15p 56.70p 58.10p 54153096
07/05/2010 59.00p 59.00p 55.15p 55.75p 55760752
06/05/2010 62.95p 64.55p 60.80p 61.00p 30054088
05/05/2010 65.50p 66.20p 62.45p 63.20p 44013248
04/05/2010 67.65p 69.15p 65.45p 65.80p 30209994
30/04/2010 66.90p 68.25p 66.15p 67.25p 24133862
29/04/2010 65.15p 66.95p 64.75p 66.55p 20049370
28/04/2010 66.60p 66.89p 62.80p 64.80p 41896040
27/04/2010 69.45p 70.05p 67.15p 67.15p 20130972
26/04/2010 70.50p 71.75p 69.20p 69.40p 21682446
23/04/2010 67.05p 70.10p 67.00p 69.50p 19738320
22/04/2010 67.35p 68.80p 66.15p 66.95p 17010844
21/04/2010 68.05p 69.30p 66.90p 67.15p 26493140
20/04/2010 67.50p 68.10p 66.65p 67.95p 12158006
19/04/2010 67.55p 67.55p 66.30p 66.90p 21578464
16/04/2010 67.95p 69.55p 67.30p 67.60p 26017990
15/04/2010 65.25p 68.45p 65.20p 68.00p 27045200
14/04/2010 63.80p 65.95p 63.44p 65.30p 15614490
13/04/2010 63.75p 64.05p 63.05p 63.70p 19930176
12/04/2010 63.95p 64.55p 63.40p 63.90p 19684244
09/04/2010 63.00p 63.85p 63.00p 63.80p 11284549
08/04/2010 63.25p 63.30p 61.70p 62.40p 19151576
07/04/2010 63.80p 64.75p 63.15p 63.30p 24259766
06/04/2010 63.00p 64.57p 62.70p 64.00p 18206896
01/04/2010 60.90p 63.85p 60.80p 62.95p 28241648
31/03/2010 59.65p 61.65p 59.45p 60.75p 19743320
30/03/2010 60.55p 60.95p 59.70p 59.85p 14463630
29/03/2010 58.80p 61.95p 58.80p 60.60p 39947664
26/03/2010 59.70p 59.85p 58.20p 58.70p 29456192
25/03/2010 57.00p 60.35p 57.00p 59.55p 52368136
24/03/2010 54.15p 57.40p 54.15p 57.00p 36589136
23/03/2010 53.55p 54.70p 53.55p 54.20p 15170833
22/03/2010 54.00p 54.60p 52.90p 53.70p 15527345
19/03/2010 55.05p 55.50p 53.75p 54.15p 28494868
18/03/2010 54.00p 55.55p 54.00p 54.75p 28979604
17/03/2010 53.60p 54.50p 53.35p 53.80p 22427406
16/03/2010 52.60p 53.90p 52.30p 53.25p 19386640
15/03/2010 51.85p 52.85p 51.50p 52.35p 16221321
12/03/2010 51.15p 53.00p 51.10p 51.85p 27637484
11/03/2010 51.95p 52.10p 50.65p 51.15p 29881060
10/03/2010 51.80p 52.95p 51.00p 52.30p 50254112
09/03/2010 51.75p 52.50p 51.50p 51.85p 24698880
08/03/2010 52.35p 52.60p 51.40p 51.60p 25324020
05/03/2010 53.85p 54.70p 52.25p 52.50p 32690170
04/03/2010 54.90p 55.05p 53.00p 53.40p 30797100
03/03/2010 57.00p 57.50p 54.05p 55.00p 57213032
02/03/2010 55.95p 56.00p 53.75p 55.10p 36779084
01/03/2010 55.00p 56.80p 54.55p 55.20p 30422096
26/02/2010 54.15p 54.35p 53.47p 54.00p 20016168
25/02/2010 53.90p 55.05p 53.50p 53.95p 23110782
24/02/2010 53.40p 54.40p 53.00p 54.25p 19697526

*Close Price adjusted for both dividends and splits