ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
03/10/2011 57.75p 59.10p 57.40p 58.70p 7324189
30/09/2011 60.35p 60.80p 58.45p 59.30p 10388605
29/09/2011 60.10p 60.65p 59.15p 60.65p 10816305
28/09/2011 61.90p 62.55p 60.10p 60.40p 10463415
27/09/2011 61.30p 62.70p 60.65p 62.30p 13213084
26/09/2011 57.10p 60.30p 55.70p 59.55p 15542428
23/09/2011 56.60p 58.55p 54.90p 57.75p 12368629
22/09/2011 57.75p 58.35p 56.00p 56.35p 21984276
21/09/2011 59.60p 60.70p 58.55p 59.20p 19898184
20/09/2011 56.35p 59.30p 56.35p 59.30p 11831718
19/09/2011 55.95p 57.25p 55.05p 56.65p 9172301
16/09/2011 58.45p 59.90p 56.90p 56.90p 20605340
15/09/2011 56.70p 58.34p 56.15p 57.15p 18372668
14/09/2011 52.80p 58.00p 52.80p 56.35p 22717258
13/09/2011 52.40p 53.65p 50.95p 53.60p 17731144
12/09/2011 50.80p 52.67p 50.29p 51.65p 7615390
09/09/2011 55.65p 56.05p 52.15p 52.50p 21574678
08/09/2011 55.35p 56.50p 54.55p 56.05p 20191328
07/09/2011 55.05p 55.20p 54.30p 55.15p 13529489
06/09/2011 54.60p 56.55p 53.45p 53.75p 18364948
05/09/2011 56.25p 56.50p 54.60p 54.75p 7637785
02/09/2011 58.55p 59.00p 56.50p 57.25p 8791180
01/09/2011 61.30p 61.40p 58.65p 59.70p 14631535
31/08/2011 60.00p 62.20p 59.90p 61.25p 12198791
30/08/2011 59.00p 61.05p 59.00p 59.75p 13301177
26/08/2011 55.55p 58.15p 54.85p 57.85p 13938648
25/08/2011 57.65p 58.70p 55.60p 55.85p 10315036
24/08/2011 55.80p 57.60p 55.37p 56.90p 13912674
23/08/2011 55.50p 57.35p 55.20p 55.70p 12491008
22/08/2011 53.10p 56.60p 53.10p 54.55p 14009960
19/08/2011 54.15p 55.25p 51.70p 54.15p 16939216
18/08/2011 58.25p 58.95p 53.87p 54.70p 20876294
17/08/2011 59.55p 59.65p 58.35p 58.95p 10694513
16/08/2011 60.45p 60.50p 58.85p 59.85p 10662060
15/08/2011 60.00p 61.85p 59.20p 60.85p 13224539
12/08/2011 57.30p 59.75p 55.95p 59.50p 14259549
11/08/2011 59.00p 59.00p 55.60p 57.30p 16681558
10/08/2011 60.25p 60.75p 56.80p 57.05p 27308148
09/08/2011 57.60p 59.55p 54.00p 59.00p 35574456
08/08/2011 61.45p 62.85p 56.70p 57.55p 21995832
05/08/2011 60.00p 63.95p 58.75p 61.95p 30184692
04/08/2011 66.25p 66.25p 63.45p 63.75p 31906384
03/08/2011 65.75p 67.40p 64.55p 65.45p 17184024
02/08/2011 68.50p 69.33p 66.75p 67.10p 20356514
01/08/2011 71.05p 72.70p 68.65p 68.75p 20279022
29/07/2011 70.60p 71.25p 69.50p 69.95p 21891988
28/07/2011 67.40p 71.80p 67.40p 71.05p 20000772
27/07/2011 67.50p 70.65p 66.85p 68.90p 21876812
26/07/2011 68.75p 68.95p 67.35p 68.00p 8685455
25/07/2011 68.90p 69.35p 68.15p 68.40p 7376841
22/07/2011 68.40p 69.55p 68.08p 69.25p 6827040
21/07/2011 67.20p 68.55p 66.05p 68.15p 10677727
20/07/2011 65.50p 67.53p 64.75p 67.20p 25725896
19/07/2011 64.40p 64.85p 63.70p 64.75p 15746268
18/07/2011 66.15p 66.50p 63.65p 63.65p 14431783
15/07/2011 67.60p 67.75p 66.55p 66.70p 17649204
14/07/2011 68.65p 68.65p 67.45p 67.90p 14051371
13/07/2011 68.30p 69.15p 67.85p 69.00p 14102416
12/07/2011 68.25p 68.80p 67.10p 68.00p 19275348
11/07/2011 70.80p 71.00p 68.50p 69.65p 16468580
08/07/2011 73.00p 73.35p 70.90p 71.15p 12868069
07/07/2011 72.05p 73.00p 70.90p 72.70p 14129944
06/07/2011 73.40p 73.65p 71.35p 71.75p 10918611
05/07/2011 73.45p 73.95p 72.70p 73.65p 11402949
04/07/2011 73.85p 74.34p 73.25p 73.65p 19265204
01/07/2011 71.75p 73.75p 71.30p 73.75p 18934130
30/06/2011 72.30p 72.40p 69.90p 71.50p 30570052
29/06/2011 67.95p 72.80p 67.50p 71.95p 32967604
28/06/2011 67.60p 68.10p 66.95p 67.50p 12327879
27/06/2011 67.25p 67.95p 66.80p 67.50p 13574448
24/06/2011 66.95p 67.75p 66.45p 67.35p 14429466
23/06/2011 66.25p 67.25p 65.55p 65.75p 16712456
22/06/2011 67.50p 67.70p 66.25p 66.60p 10690722
21/06/2011 65.65p 67.35p 65.15p 67.25p 13313452
20/06/2011 65.80p 65.90p 64.65p 65.20p 10109216
17/06/2011 66.25p 66.65p 65.00p 66.35p 14922638
16/06/2011 66.20p 66.30p 65.60p 66.25p 20259640
15/06/2011 68.25p 68.32p 66.90p 67.00p 15730730
14/06/2011 65.80p 68.30p 65.80p 68.20p 20288862
13/06/2011 66.00p 66.30p 64.45p 65.35p 11433448
10/06/2011 66.55p 67.05p 65.50p 66.10p 24967736
09/06/2011 67.00p 67.77p 66.30p 66.90p 18869284
08/06/2011 68.05p 68.25p 67.05p 67.30p 11482008
07/06/2011 68.70p 69.45p 68.30p 68.35p 18882552
06/06/2011 69.10p 69.30p 68.72p 69.00p 11331973
03/06/2011 70.10p 70.15p 67.10p 69.10p 16382725
02/06/2011 69.30p 70.40p 69.00p 69.90p 15608265
01/06/2011 71.25p 71.75p 69.80p 70.10p 16360984
31/05/2011 70.05p 71.25p 69.85p 71.05p 16863192
27/05/2011 70.00p 70.50p 69.45p 69.60p 20571940
26/05/2011 69.95p 70.75p 68.90p 69.50p 21803556
25/05/2011 67.40p 70.10p 67.33p 69.80p 22125492
24/05/2011 69.30p 69.30p 67.90p 68.10p 18462424
23/05/2011 69.60p 70.20p 69.00p 69.00p 21064602
20/05/2011 70.05p 72.25p 69.65p 70.75p 36371080
19/05/2011 68.15p 71.00p 67.00p 69.70p 44244200
18/05/2011 67.45p 67.45p 65.80p 67.00p 29375860
17/05/2011 67.90p 69.05p 66.70p 66.80p 30318412
16/05/2011 69.05p 70.05p 67.20p 68.10p 37251148
13/05/2011 71.55p 72.05p 69.05p 69.40p 30323852
12/05/2011 71.45p 73.00p 70.35p 71.50p 27888176
11/05/2011 74.75p 75.55p 71.35p 71.90p 62630512
10/05/2011 73.95p 75.95p 73.50p 75.90p 34387504
09/05/2011 75.15p 76.90p 73.85p 74.00p 18953306
06/05/2011 72.00p 75.60p 71.55p 75.60p 24987864
05/05/2011 74.70p 75.50p 71.85p 72.10p 23209712
04/05/2011 74.05p 75.65p 73.70p 74.60p 22597516
03/05/2011 76.00p 76.00p 73.90p 74.40p 16818992
28/04/2011 73.10p 76.20p 72.75p 76.05p 19996698
27/04/2011 75.50p 75.80p 72.45p 72.75p 18764416
26/04/2011 74.40p 75.75p 74.22p 75.70p 13532651
21/04/2011 76.75p 77.70p 74.30p 74.50p 24102232
20/04/2011 74.85p 77.05p 74.55p 76.65p 16774959
19/04/2011 73.65p 74.85p 73.55p 74.35p 12355701
18/04/2011 74.10p 75.85p 73.30p 73.45p 20761152
15/04/2011 74.50p 74.50p 72.40p 73.75p 21831136
14/04/2011 75.40p 76.20p 74.30p 74.30p 19056592
13/04/2011 75.45p 75.90p 74.50p 75.35p 21404618
12/04/2011 76.25p 77.10p 74.85p 75.30p 26412130
11/04/2011 75.65p 76.95p 74.50p 76.50p 18670710
08/04/2011 76.45p 77.00p 75.55p 75.90p 17508648
07/04/2011 78.75p 79.60p 75.70p 75.85p 22366510
06/04/2011 78.60p 79.30p 78.40p 78.60p 18576936
05/04/2011 79.85p 79.95p 77.85p 78.05p 18848488
04/04/2011 78.45p 80.30p 78.10p 79.80p 18551112
01/04/2011 77.95p 78.70p 77.50p 78.55p 20028492
31/03/2011 80.35p 80.65p 77.10p 77.35p 31216616
30/03/2011 80.95p 81.30p 79.80p 80.45p 16300569
29/03/2011 81.00p 81.00p 79.20p 80.30p 15326062
28/03/2011 80.90p 81.40p 80.25p 80.60p 13304991
25/03/2011 83.00p 83.20p 80.55p 80.65p 21670236
24/03/2011 80.40p 82.55p 80.10p 82.50p 34087016
23/03/2011 82.50p 82.55p 79.75p 80.35p 52705656
22/03/2011 86.75p 86.95p 84.65p 84.70p 26708604
21/03/2011 87.10p 87.10p 83.52p 86.60p 16073119
18/03/2011 84.75p 87.10p 84.75p 87.10p 143473776
17/03/2011 82.50p 84.75p 82.50p 84.75p 30644272
16/03/2011 85.20p 85.90p 82.30p 82.30p 23080788
15/03/2011 84.25p 85.40p 82.00p 84.85p 25994728
14/03/2011 86.25p 87.75p 85.60p 86.00p 21803156
11/03/2011 86.85p 87.70p 86.35p 87.30p 32618376
10/03/2011 90.45p 90.50p 86.55p 87.00p 24956556
09/03/2011 90.30p 92.00p 90.00p 91.00p 16366697
08/03/2011 92.00p 92.75p 89.45p 90.05p 19557662
07/03/2011 91.90p 93.10p 91.40p 91.65p 10824155
04/03/2011 90.70p 93.00p 90.60p 91.95p 18573370
03/03/2011 94.45p 95.85p 89.67p 90.55p 33956368
02/03/2011 88.00p 94.10p 87.60p 93.45p 65774428
01/03/2011 88.45p 89.15p 84.55p 85.50p 22004492
28/02/2011 85.85p 87.75p 85.70p 87.20p 11571321
25/02/2011 83.30p 86.35p 82.50p 86.15p 10241803
24/02/2011 82.15p 84.65p 81.55p 82.55p 16413540
23/02/2011 84.20p 85.25p 82.75p 83.00p 12906411
22/02/2011 86.30p 86.40p 83.60p 84.70p 14997961
21/02/2011 86.05p 86.30p 84.00p 84.45p 18501136
18/02/2011 87.20p 87.40p 85.40p 86.35p 16914012
17/02/2011 85.85p 87.55p 85.25p 87.45p 16183036
16/02/2011 86.00p 86.30p 85.10p 85.25p 17723548
15/02/2011 87.45p 87.80p 85.00p 85.76p 15470389
14/02/2011 86.50p 88.05p 86.50p 87.30p 14530447
11/02/2011 85.55p 87.60p 84.17p 86.50p 19825694
10/02/2011 85.05p 85.75p 83.60p 85.05p 23940204
09/02/2011 83.05p 85.30p 82.10p 85.05p 20687508
08/02/2011 83.05p 84.65p 82.13p 83.00p 19362868
07/02/2011 83.75p 85.15p 82.05p 82.70p 20212918
04/02/2011 79.65p 84.05p 79.65p 84.05p 26147990
03/02/2011 78.00p 80.43p 77.35p 79.40p 21489638
02/02/2011 78.20p 79.55p 77.65p 78.15p 14240412
01/02/2011 78.05p 78.95p 77.15p 77.95p 21490988
31/01/2011 78.60p 78.80p 76.60p 77.70p 16125549
28/01/2011 79.85p 81.75p 78.70p 79.00p 17457776
27/01/2011 77.60p 82.35p 77.60p 80.10p 20199424
26/01/2011 77.10p 78.15p 76.60p 77.95p 14905527
25/01/2011 76.90p 77.90p 75.70p 76.15p 11671049
24/01/2011 76.15p 77.55p 76.10p 77.05p 14770064
21/01/2011 76.50p 76.80p 75.05p 75.20p 16497031
20/01/2011 77.40p 77.90p 75.40p 75.90p 16064865
19/01/2011 79.00p 79.03p 77.10p 77.50p 9740397
18/01/2011 78.10p 79.05p 77.50p 78.50p 12975533
17/01/2011 77.50p 78.05p 76.65p 77.75p 12546707
14/01/2011 75.00p 78.00p 75.00p 77.40p 22305780
13/01/2011 73.00p 75.25p 72.60p 74.40p 15174163
12/01/2011 73.30p 74.25p 72.35p 72.65p 12545150
11/01/2011 72.40p 73.60p 72.25p 73.25p 10104828
10/01/2011 72.40p 72.70p 71.65p 72.00p 6601803
07/01/2011 73.20p 73.95p 72.45p 72.50p 7816678
06/01/2011 72.50p 74.20p 72.50p 73.05p 14647243
05/01/2011 73.55p 74.10p 71.40p 72.00p 14945323
04/01/2011 71.80p 74.10p 70.15p 73.95p 13824304
31/12/2010 71.50p 72.20p 70.05p 70.05p 3010591
30/12/2010 71.30p 72.95p 70.75p 71.55p 3995874
29/12/2010 71.20p 72.60p 71.20p 71.50p 4216172
24/12/2010 72.45p 72.65p 70.65p 72.10p 621583
23/12/2010 72.50p 72.80p 71.70p 71.75p 3617331
22/12/2010 71.60p 72.60p 71.05p 72.50p 5523462
21/12/2010 71.30p 71.80p 70.80p 71.60p 4965603
20/12/2010 72.60p 72.60p 70.95p 71.50p 5477073
17/12/2010 71.20p 73.50p 71.10p 72.10p 15625976
16/12/2010 71.85p 71.95p 70.10p 71.00p 12024670
15/12/2010 72.55p 72.70p 71.20p 71.40p 10978202

*Close Price adjusted for both dividends and splits