ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
12/05/2009 33.75p 35.75p 32.75p 33.25p 18304376
11/05/2009 35.25p 35.75p 33.50p 34.25p 12977344
08/05/2009 36.50p 38.75p 35.25p 35.50p 14207948
07/05/2009 38.75p 40.50p 35.25p 36.50p 13672177
06/05/2009 35.50p 40.25p 35.50p 39.00p 45906276
05/05/2009 34.25p 37.50p 33.25p 36.00p 20105580
01/05/2009 32.00p 33.25p 31.25p 32.50p 10237130
30/04/2009 32.00p 33.00p 32.00p 32.00p 16969646
29/04/2009 31.50p 32.75p 31.00p 32.25p 10930780
28/04/2009 30.75p 31.75p 30.50p 31.50p 6575170
27/04/2009 31.75p 32.25p 31.00p 31.75p 4562014
24/04/2009 30.50p 33.00p 30.50p 33.00p 10646769
23/04/2009 33.00p 33.00p 28.25p 31.00p 24991002
22/04/2009 30.00p 32.50p 29.00p 32.00p 15652461
21/04/2009 31.75p 32.25p 28.75p 28.75p 17074240
20/04/2009 32.75p 34.50p 31.25p 31.50p 22811242
17/04/2009 29.00p 32.50p 29.00p 32.50p 15405972
16/04/2009 28.50p 30.00p 28.50p 29.50p 8150409
15/04/2009 30.00p 30.00p 28.50p 29.50p 15137734
14/04/2009 29.25p 30.75p 28.75p 29.00p 22270060
09/04/2009 25.75p 28.75p 23.75p 28.50p 15522174
08/04/2009 26.25p 26.75p 24.50p 25.00p 12771252
07/04/2009 27.75p 28.25p 25.00p 27.25p 16575558
06/04/2009 29.50p 33.00p 27.25p 28.00p 26460036
03/04/2009 21.50p 28.75p 21.50p 28.25p 32770308
02/04/2009 20.00p 22.50p 20.00p 22.00p 20501784
01/04/2009 19.00p 20.25p 19.00p 20.00p 18142346
31/03/2009 19.75p 20.00p 19.00p 19.00p 23970692
30/03/2009 19.25p 20.25p 19.25p 19.50p 13219719
27/03/2009 20.75p 21.25p 20.00p 20.00p 14038232
26/03/2009 20.00p 21.75p 20.00p 20.50p 8483664
25/03/2009 20.50p 20.75p 20.00p 20.25p 17859810
24/03/2009 21.25p 22.25p 20.25p 20.75p 18249560
23/03/2009 21.25p 21.25p 20.25p 21.00p 18436434
20/03/2009 20.00p 21.50p 20.00p 20.75p 28964430
19/03/2009 20.00p 21.50p 19.75p 20.50p 44664648
18/03/2009 19.25p 20.00p 19.00p 19.75p 13018236
17/03/2009 19.50p 20.25p 18.50p 18.50p 23365536
16/03/2009 18.75p 20.00p 18.50p 19.00p 8246914
13/03/2009 20.25p 21.00p 18.75p 19.00p 12464091
12/03/2009 20.00p 20.75p 19.00p 20.00p 13865278
11/03/2009 18.25p 20.00p 18.25p 19.75p 15381488
10/03/2009 17.00p 19.25p 16.50p 18.75p 40186192
09/03/2009 18.25p 18.75p 17.00p 17.50p 19121032
06/03/2009 21.75p 22.00p 17.75p 18.25p 35078700
05/03/2009 23.00p 23.50p 21.75p 22.00p 18771004
04/03/2009 23.75p 24.75p 22.25p 23.50p 21275840
03/03/2009 23.75p 24.75p 23.00p 23.75p 13806751
02/03/2009 24.25p 24.25p 22.50p 23.00p 13619972
27/02/2009 25.50p 26.25p 24.25p 24.75p 14120979
26/02/2009 24.25p 26.50p 24.25p 26.25p 20613508
25/02/2009 23.50p 25.00p 23.00p 24.25p 29010624
24/02/2009 23.00p 24.00p 22.50p 23.25p 11154836
23/02/2009 23.25p 24.75p 22.50p 23.50p 22264304
20/02/2009 25.50p 25.50p 23.25p 24.50p 22196020
19/02/2009 27.00p 27.00p 25.25p 26.00p 16318684
18/02/2009 27.25p 27.75p 26.25p 27.00p 8272337
17/02/2009 27.50p 28.25p 26.75p 27.00p 13033532
16/02/2009 27.75p 28.50p 27.00p 27.50p 7738408
13/02/2009 29.50p 30.00p 27.25p 28.00p 18375332
12/02/2009 29.00p 30.00p 27.50p 29.25p 16996044
11/02/2009 30.00p 30.00p 28.25p 29.00p 13758172
10/02/2009 30.50p 31.50p 30.00p 30.25p 20264276
09/02/2009 29.75p 31.75p 28.75p 31.00p 21871136
06/02/2009 28.25p 30.00p 28.00p 29.50p 42447688
05/02/2009 26.00p 28.00p 26.00p 27.75p 19504796
04/02/2009 25.75p 27.25p 25.25p 26.50p 59730176
03/02/2009 26.50p 27.50p 25.50p 25.50p 43239948
02/02/2009 27.75p 28.00p 26.00p 26.50p 17311292
30/01/2009 28.75p 29.75p 27.25p 27.50p 17345866
29/01/2009 30.00p 30.00p 28.50p 28.75p 6366918
28/01/2009 30.75p 31.75p 29.75p 30.25p 14127976
27/01/2009 30.00p 31.50p 29.25p 30.00p 13630021
26/01/2009 29.00p 30.75p 28.25p 30.00p 19222370
23/01/2009 28.00p 29.00p 25.25p 28.50p 37469688
22/01/2009 30.00p 30.00p 28.00p 28.50p 31894196
21/01/2009 31.00p 33.75p 29.50p 30.00p 36560240
20/01/2009 31.75p 33.25p 30.50p 31.75p 21972076
19/01/2009 32.00p 32.75p 30.75p 31.50p 22309372
16/01/2009 33.50p 34.00p 30.25p 30.75p 21484272
15/01/2009 35.25p 36.25p 32.25p 33.50p 19751030
14/01/2009 37.50p 38.75p 34.50p 35.25p 24538424
13/01/2009 39.00p 39.00p 36.50p 38.25p 10377693
12/01/2009 37.50p 40.50p 37.50p 39.25p 13171168
09/01/2009 39.25p 39.50p 37.75p 38.00p 11809863
08/01/2009 41.25p 41.25p 38.50p 39.75p 13874371
07/01/2009 42.00p 42.00p 39.25p 40.00p 17680272
06/01/2009 43.75p 44.25p 41.25p 42.00p 18821396
05/01/2009 42.00p 45.25p 40.75p 43.00p 24734068
02/01/2009 40.00p 41.75p 39.75p 41.75p 9528686
31/12/2008 40.75p 41.75p 38.75p 39.75p 4818826
30/12/2008 41.00p 41.00p 39.25p 40.75p 5968666
29/12/2008 39.75p 40.75p 39.25p 40.75p 4381604
24/12/2008 37.75p 39.50p 37.75p 39.00p 1879021
23/12/2008 37.75p 39.25p 37.00p 37.75p 5999887
22/12/2008 40.00p 40.25p 37.50p 38.00p 8237135
19/12/2008 38.50p 41.50p 37.00p 38.75p 23101590
18/12/2008 36.75p 39.00p 36.75p 38.75p 5769544
17/12/2008 37.25p 38.50p 36.25p 37.25p 26481080
16/12/2008 36.75p 38.00p 35.00p 37.50p 16798396
15/12/2008 37.00p 37.50p 35.00p 36.00p 17435156
12/12/2008 38.50p 39.25p 36.50p 37.25p 8937068
11/12/2008 38.25p 40.00p 37.25p 39.00p 19043546
10/12/2008 41.75p 43.00p 38.75p 40.00p 14783912
09/12/2008 36.50p 42.50p 35.75p 40.25p 27470538
08/12/2008 36.00p 38.75p 36.00p 36.00p 19839504
05/12/2008 32.75p 38.25p 32.50p 36.00p 15973513
04/12/2008 35.00p 38.25p 33.25p 33.50p 14393395
03/12/2008 33.25p 36.00p 33.25p 36.00p 19704964
02/12/2008 31.25p 34.75p 30.50p 34.00p 21450108
01/12/2008 35.75p 37.50p 31.75p 32.50p 13023711
28/11/2008 37.00p 38.50p 34.50p 35.50p 16508040
27/11/2008 32.50p 37.75p 32.00p 37.75p 12496026
26/11/2008 33.25p 35.25p 31.25p 32.00p 20234052
25/11/2008 31.00p 37.25p 30.25p 33.75p 29942332
24/11/2008 31.00p 32.50p 30.00p 31.50p 23135478
21/11/2008 31.75p 32.50p 28.75p 30.25p 13558703
20/11/2008 29.25p 32.75p 29.00p 32.00p 19874832
19/11/2008 30.00p 31.00p 29.25p 30.00p 17199382
18/11/2008 29.75p 31.25p 29.25p 30.25p 17761680
17/11/2008 31.00p 31.75p 29.00p 30.50p 14720649
14/11/2008 31.75p 32.75p 31.25p 31.50p 15719139
13/11/2008 30.00p 33.50p 30.00p 31.00p 22080732
12/11/2008 30.75p 31.50p 30.00p 30.50p 13949383
11/11/2008 31.25p 32.50p 30.00p 30.50p 12427220
10/11/2008 32.00p 34.25p 31.75p 32.00p 17216546
07/11/2008 30.00p 33.00p 30.00p 31.25p 18938868
06/11/2008 31.00p 33.00p 30.00p 30.50p 18678492
05/11/2008 30.50p 32.50p 28.50p 31.50p 27904790
04/11/2008 30.00p 32.75p 29.50p 31.25p 21915974
03/11/2008 31.00p 31.00p 29.00p 29.50p 12932445
31/10/2008 29.75p 31.75p 29.50p 29.75p 17213906
30/10/2008 28.50p 32.00p 28.00p 30.50p 24397778
29/10/2008 27.50p 28.75p 26.00p 28.50p 24888216
28/10/2008 29.00p 29.75p 25.75p 26.00p 21065784
27/10/2008 25.25p 29.25p 25.25p 28.75p 9561655
24/10/2008 28.75p 29.25p 26.00p 27.75p 16598622
23/10/2008 31.00p 31.50p 28.25p 29.25p 18556516
22/10/2008 32.25p 34.00p 30.00p 30.00p 18119740
21/10/2008 32.50p 34.25p 31.50p 33.25p 17074352
20/10/2008 35.00p 35.00p 31.25p 32.00p 21109688
17/10/2008 35.50p 36.50p 32.00p 33.00p 27428896
16/10/2008 33.25p 37.00p 33.25p 34.25p 29983184
15/10/2008 39.00p 40.50p 36.75p 37.00p 10613715
14/10/2008 40.50p 41.00p 38.50p 39.50p 14398147
13/10/2008 37.25p 40.00p 37.00p 38.50p 18323948
10/10/2008 32.00p 40.00p 32.00p 37.50p 36553172
09/10/2008 35.00p 38.25p 35.00p 36.00p 23027400
08/10/2008 31.00p 41.50p 31.00p 35.00p 63176776
07/10/2008 39.00p 40.00p 33.75p 35.00p 35447460
06/10/2008 41.00p 41.50p 38.75p 39.00p 25085186
03/10/2008 42.75p 43.00p 42.00p 42.25p 12340853
02/10/2008 42.75p 43.75p 42.00p 42.25p 22050838
01/10/2008 42.25p 43.25p 41.00p 42.25p 32323712
30/09/2008 40.00p 42.75p 39.00p 42.00p 25173196
29/09/2008 43.75p 44.00p 40.75p 41.00p 28534272
26/09/2008 43.50p 45.00p 42.25p 44.00p 15710913
25/09/2008 42.75p 46.25p 42.50p 43.50p 57644528
24/09/2008 44.00p 44.00p 42.25p 42.25p 23696208
23/09/2008 45.00p 46.25p 43.00p 43.00p 31525260
22/09/2008 46.25p 48.00p 43.75p 45.25p 44904456
19/09/2008 45.80p 50.40p 45.00p 45.00p 129220080
18/09/2008 44.50p 48.80p 44.30p 46.50p 32867116
17/09/2008 46.50p 50.00p 44.20p 46.30p 30050180
16/09/2008 48.00p 48.80p 46.80p 47.20p 42343688
15/09/2008 49.90p 51.70p 46.80p 48.10p 29860950
12/09/2008 50.50p 52.50p 48.90p 51.00p 41131936
11/09/2008 48.60p 53.10p 48.60p 49.90p 65100124
10/09/2008 45.90p 49.30p 44.10p 48.80p 45915256
09/09/2008 44.00p 46.70p 44.00p 45.80p 40477952
08/09/2008 43.60p 45.00p 42.90p 44.00p 9602122
05/09/2008 43.10p 43.10p 41.50p 42.20p 21558148
04/09/2008 44.80p 45.20p 43.30p 43.50p 11788163
03/09/2008 45.60p 46.00p 44.50p 44.60p 19277972
02/09/2008 44.70p 46.60p 43.70p 45.90p 26624768
01/09/2008 44.80p 45.00p 43.60p 44.90p 12321565
29/08/2008 44.00p 45.40p 44.00p 44.80p 28801764
28/08/2008 42.30p 44.30p 41.40p 43.80p 19935804
27/08/2008 42.50p 43.00p 41.50p 42.10p 15840724
26/08/2008 42.00p 42.70p 41.00p 42.40p 22559754
22/08/2008 42.10p 42.70p 41.40p 42.60p 10199568
21/08/2008 41.00p 42.70p 39.80p 41.80p 15633846
20/08/2008 41.60p 42.00p 39.80p 41.40p 18079924
19/08/2008 43.30p 43.30p 41.50p 41.60p 18718612
18/08/2008 44.90p 45.10p 43.40p 43.70p 14934759
15/08/2008 46.50p 47.40p 44.90p 45.40p 17659328
14/08/2008 45.70p 47.10p 44.90p 46.20p 23477348
13/08/2008 50.10p 50.20p 45.30p 45.50p 24724700
12/08/2008 47.80p 52.30p 47.40p 50.60p 39901416
11/08/2008 45.20p 48.10p 44.50p 47.60p 38260636
08/08/2008 42.50p 44.90p 42.50p 44.80p 20791356
07/08/2008 43.70p 45.60p 42.90p 43.10p 44207336
06/08/2008 39.00p 44.00p 38.30p 43.60p 83674816
05/08/2008 44.00p 47.70p 44.00p 46.30p 43338348
04/08/2008 42.50p 43.70p 42.30p 43.50p 17629608
01/08/2008 41.80p 43.60p 41.80p 42.80p 21748188
31/07/2008 44.50p 44.50p 40.70p 42.60p 50777964
30/07/2008 44.20p 44.90p 43.10p 44.50p 12028178
29/07/2008 44.00p 44.30p 42.50p 43.70p 13333706
28/07/2008 45.10p 45.70p 44.30p 44.60p 10838240

*Close Price adjusted for both dividends and splits