ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
23/02/2010 53.95p 54.15p 53.35p 53.50p 14083889
22/02/2010 53.70p 54.70p 53.25p 53.95p 20430322
19/02/2010 51.90p 54.00p 51.75p 53.70p 24994024
18/02/2010 52.05p 52.70p 51.80p 52.20p 12455457
17/02/2010 51.00p 52.50p 50.89p 52.20p 23581524
16/02/2010 50.50p 50.60p 49.73p 50.45p 13346529
15/02/2010 49.91p 50.30p 49.70p 49.78p 7049047
12/02/2010 49.87p 50.80p 49.35p 49.75p 30721586
11/02/2010 50.65p 50.95p 48.91p 49.76p 39926604
10/02/2010 50.35p 51.45p 49.99p 50.55p 35141976
09/02/2010 51.00p 51.50p 49.35p 50.10p 81620104
08/02/2010 52.85p 53.90p 50.65p 51.30p 25286636
05/02/2010 54.00p 54.00p 51.60p 52.50p 25923514
04/02/2010 56.45p 56.55p 53.85p 54.35p 19038992
03/02/2010 56.60p 57.50p 56.10p 56.30p 37618752
02/02/2010 56.45p 56.85p 56.05p 56.50p 15460435
01/02/2010 56.15p 57.10p 55.95p 56.35p 20985532
29/01/2010 56.70p 57.65p 56.05p 56.50p 16303762
28/01/2010 57.55p 57.90p 56.50p 56.50p 15098387
27/01/2010 56.65p 57.05p 55.90p 56.55p 12514076
26/01/2010 57.00p 57.50p 56.50p 56.80p 16632560
25/01/2010 57.50p 58.60p 57.15p 57.35p 10016624
22/01/2010 57.95p 59.15p 57.10p 57.50p 22195052
21/01/2010 58.35p 58.85p 57.25p 58.15p 24396522
20/01/2010 58.00p 58.75p 57.50p 57.85p 11600978
19/01/2010 58.05p 58.30p 56.95p 57.95p 14246774
18/01/2010 58.45p 59.50p 57.80p 58.10p 10091384
15/01/2010 57.80p 58.85p 56.70p 57.90p 18259900
14/01/2010 56.05p 56.60p 55.85p 56.30p 7962149
13/01/2010 55.70p 56.19p 55.20p 55.70p 10497579
12/01/2010 57.55p 58.00p 55.30p 56.05p 12585162
11/01/2010 57.30p 58.10p 56.65p 57.05p 8211033
08/01/2010 57.80p 58.05p 56.50p 57.20p 28312554
07/01/2010 59.30p 59.68p 57.00p 57.35p 36782648
06/01/2010 55.75p 57.40p 55.60p 56.80p 11392076
05/01/2010 55.20p 57.05p 55.10p 55.50p 21330908
04/01/2010 52.70p 56.10p 52.70p 55.55p 13799138
31/12/2009 54.65p 54.65p 52.35p 52.35p 2807651
30/12/2009 53.60p 54.50p 53.60p 53.90p 6243202
29/12/2009 53.95p 55.50p 53.80p 54.25p 6185170
24/12/2009 54.00p 54.95p 53.55p 53.85p 1266892
23/12/2009 54.40p 54.90p 54.05p 54.25p 4681590
22/12/2009 53.20p 54.20p 53.00p 53.75p 4019837
21/12/2009 52.45p 53.75p 52.20p 53.30p 3616785
18/12/2009 53.95p 53.95p 51.90p 51.95p 12733426
17/12/2009 53.70p 55.40p 53.69p 53.85p 8826451
16/12/2009 52.50p 55.70p 52.50p 54.20p 16224290
15/12/2009 52.25p 52.90p 52.10p 52.70p 4877786
14/12/2009 52.25p 53.05p 52.25p 52.40p 3978911
11/12/2009 51.50p 53.25p 51.50p 52.05p 13183549
10/12/2009 51.60p 52.20p 50.95p 51.65p 13877914
09/12/2009 52.40p 53.00p 51.65p 51.85p 12209892
08/12/2009 52.60p 53.45p 52.00p 52.10p 8441949
07/12/2009 51.50p 53.35p 51.50p 52.45p 9019221
04/12/2009 51.35p 52.95p 51.35p 51.90p 22608170
03/12/2009 54.35p 54.35p 51.85p 51.85p 8471725
02/12/2009 52.10p 53.75p 52.10p 53.60p 8266445
01/12/2009 52.90p 53.75p 51.95p 52.30p 11170504
30/11/2009 53.00p 54.25p 52.03p 52.05p 7783166
27/11/2009 50.50p 53.40p 50.50p 53.10p 11585487
26/11/2009 54.50p 54.50p 51.10p 51.50p 10122320
25/11/2009 55.20p 55.95p 53.70p 54.15p 15942082
24/11/2009 53.15p 54.95p 53.15p 54.40p 16235379
23/11/2009 53.10p 54.80p 52.55p 53.90p 11270480
20/11/2009 52.50p 53.55p 51.00p 52.25p 14779183
19/11/2009 53.35p 54.45p 52.09p 52.50p 17992804
18/11/2009 53.00p 55.80p 52.85p 53.75p 34779788
17/11/2009 52.90p 53.25p 51.80p 51.95p 8612442
16/11/2009 52.75p 53.50p 52.10p 53.00p 12195164
13/11/2009 50.70p 52.10p 49.80p 51.30p 9074160
12/11/2009 50.05p 51.50p 50.05p 50.70p 11475159

*Close Price adjusted for both dividends and splits