ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
22/12/2006 104.75p 107.00p 104.75p 106.75p 7703581
21/12/2006 106.00p 107.75p 104.75p 106.75p 18425444
20/12/2006 108.25p 109.00p 106.25p 106.25p 21513516
19/12/2006 109.50p 110.00p 107.25p 107.50p 25780386
18/12/2006 109.50p 110.50p 109.00p 109.50p 23751872
15/12/2006 111.75p 112.25p 109.75p 109.75p 54713544
14/12/2006 112.00p 113.00p 111.00p 112.00p 35344808
13/12/2006 110.00p 111.50p 109.75p 111.00p 26565790
12/12/2006 109.50p 111.25p 109.00p 110.50p 38874736
11/12/2006 111.00p 111.50p 109.75p 109.75p 15496712
08/12/2006 108.50p 110.50p 108.50p 110.50p 40849816
07/12/2006 110.50p 110.50p 108.00p 109.25p 65063016
06/12/2006 111.00p 112.50p 109.75p 110.00p 50870088
05/12/2006 110.75p 113.00p 110.75p 112.25p 21035508
04/12/2006 111.00p 112.25p 110.50p 111.25p 14103166
01/12/2006 112.75p 112.75p 111.25p 111.50p 21454824
30/11/2006 111.75p 113.00p 111.50p 111.75p 29810236
29/11/2006 110.75p 113.00p 110.00p 112.75p 82139624
28/11/2006 113.75p 114.50p 110.50p 110.75p 69694480
27/11/2006 111.75p 112.75p 111.00p 112.50p 36473976
24/11/2006 109.75p 111.50p 109.75p 111.25p 53012852
23/11/2006 110.25p 110.50p 108.75p 109.75p 20831702
22/11/2006 111.75p 112.75p 109.25p 109.50p 99552080
21/11/2006 114.25p 115.25p 111.00p 112.00p 121868312
20/11/2006 111.50p 115.75p 108.00p 114.50p 287492896
17/11/2006 116.50p 117.25p 114.25p 115.75p 37080336
16/11/2006 113.75p 115.75p 113.50p 114.75p 26863980
15/11/2006 112.75p 114.75p 112.50p 114.75p 26261642
14/11/2006 114.00p 114.50p 111.25p 112.75p 45933000
13/11/2006 112.75p 115.00p 112.75p 114.25p 42717912
10/11/2006 112.50p 113.25p 110.25p 111.00p 59872852
09/11/2006 105.00p 115.00p 105.00p 112.00p 214438832
08/11/2006 104.25p 106.00p 104.25p 105.50p 86187424
07/11/2006 105.50p 107.00p 105.00p 105.50p 23580704
06/11/2006 104.00p 106.00p 104.00p 106.00p 37933536
03/11/2006 103.25p 105.50p 103.25p 103.75p 18740960
02/11/2006 104.00p 104.75p 103.00p 103.75p 18714178
01/11/2006 104.75p 106.00p 104.25p 104.75p 32350198
31/10/2006 104.25p 106.00p 104.25p 105.50p 20490756
30/10/2006 105.50p 105.50p 104.00p 105.00p 34420684
27/10/2006 106.00p 108.00p 103.50p 106.75p 62644948
26/10/2006 104.75p 106.25p 104.75p 105.00p 18005728
25/10/2006 103.25p 105.50p 103.25p 105.00p 61872588
24/10/2006 104.25p 105.00p 103.50p 103.75p 19728988
23/10/2006 106.00p 106.00p 103.75p 103.75p 23473724
20/10/2006 104.50p 106.25p 103.50p 105.25p 73343528
19/10/2006 101.75p 105.25p 101.25p 104.75p 74480856
18/10/2006 101.25p 102.50p 101.25p 102.00p 22768112
17/10/2006 101.50p 102.50p 101.00p 101.25p 16623566
16/10/2006 103.00p 103.00p 101.50p 102.00p 45709160
13/10/2006 100.25p 101.75p 100.00p 100.50p 25341792
12/10/2006 99.00p 101.25p 99.00p 100.75p 15980388
11/10/2006 100.00p 100.00p 97.75p 99.50p 38016464
10/10/2006 100.00p 101.00p 98.25p 99.75p 45602680
09/10/2006 101.00p 102.50p 99.00p 100.25p 81318488
06/10/2006 101.75p 103.50p 100.75p 102.50p 37750800
05/10/2006 100.50p 103.25p 100.00p 102.00p 49797852
04/10/2006 100.00p 100.50p 99.00p 99.50p 20895856
03/10/2006 99.00p 99.50p 98.00p 99.50p 40361084
02/10/2006 96.50p 100.75p 96.00p 98.75p 33936740
29/09/2006 96.75p 98.00p 96.50p 96.75p 33756436
28/09/2006 98.50p 98.50p 96.75p 97.00p 25505840
27/09/2006 100.00p 101.00p 98.25p 98.75p 32900698
26/09/2006 96.75p 100.75p 96.75p 100.25p 49426872
25/09/2006 98.50p 97.00p 96.00p 96.75p 12395889
22/09/2006 98.00p 99.00p 96.75p 97.00p 26691440
21/09/2006 97.50p 99.50p 96.25p 99.00p 35269864
20/09/2006 97.25p 97.50p 96.25p 97.00p 16784034
19/09/2006 97.00p 97.75p 96.75p 96.75p 19063864
18/09/2006 97.75p 98.00p 96.75p 97.25p 29985144
15/09/2006 99.00p 99.50p 98.25p 98.25p 29860092
14/09/2006 98.50p 99.25p 97.75p 99.00p 24787576
13/09/2006 98.50p 99.50p 98.50p 99.00p 25515740
12/09/2006 100.75p 100.75p 97.00p 98.75p 91595528
11/09/2006 102.75p 102.75p 100.75p 101.00p 17429452
08/09/2006 102.25p 102.75p 102.00p 102.50p 19263942
07/09/2006 104.25p 104.75p 101.50p 101.50p 40971876
06/09/2006 105.00p 106.25p 105.00p 105.50p 26037900
05/09/2006 105.75p 106.00p 105.00p 105.50p 24609812
04/09/2006 105.75p 106.75p 105.50p 106.50p 7730133
01/09/2006 105.75p 106.00p 105.00p 106.00p 30942852
31/08/2006 106.25p 106.50p 105.25p 105.75p 10967037
30/08/2006 105.25p 106.25p 105.00p 106.25p 13112107
29/08/2006 105.75p 106.25p 104.75p 105.25p 13067371
25/08/2006 105.25p 105.25p 104.00p 104.25p 50816680
24/08/2006 106.00p 106.00p 105.00p 105.25p 25478816
23/08/2006 105.75p 106.00p 105.00p 105.25p 11545434
22/08/2006 105.00p 106.25p 104.50p 106.00p 23006162
21/08/2006 105.50p 105.75p 104.75p 105.25p 20753164
18/08/2006 104.75p 106.25p 104.75p 105.75p 39038984
17/08/2006 104.50p 105.00p 104.25p 105.00p 42980728
16/08/2006 104.25p 104.50p 103.00p 104.00p 36514960
15/08/2006 103.75p 104.00p 102.25p 103.75p 33370110
14/08/2006 105.50p 105.75p 103.00p 103.50p 36423152
11/08/2006 102.25p 104.50p 101.25p 104.50p 43778456
10/08/2006 101.00p 103.00p 99.50p 102.75p 39184768
09/08/2006 98.00p 103.00p 96.25p 102.50p 90703064
08/08/2006 102.50p 103.50p 98.25p 98.25p 60225480
07/08/2006 101.25p 102.50p 100.75p 101.50p 11379389
04/08/2006 105.00p 105.00p 101.25p 101.75p 26291174
03/08/2006 102.50p 105.75p 102.25p 104.25p 72496632
02/08/2006 97.00p 101.50p 96.50p 101.50p 53650588
01/08/2006 97.00p 98.00p 96.75p 97.00p 21665044
31/07/2006 100.00p 100.00p 97.25p 97.25p 22577532
28/07/2006 99.75p 100.25p 98.50p 100.00p 15761130
27/07/2006 97.50p 100.25p 97.50p 99.75p 27962630
26/07/2006 100.50p 100.50p 97.50p 98.25p 40734080
25/07/2006 99.00p 101.00p 98.00p 100.50p 30106168
24/07/2006 97.00p 99.00p 97.00p 99.00p 24745516
21/07/2006 97.00p 97.00p 96.00p 96.25p 19996432
20/07/2006 96.50p 97.75p 96.50p 97.00p 14058794
19/07/2006 95.25p 96.75p 94.25p 96.75p 32644206
18/07/2006 94.25p 95.50p 94.00p 94.25p 22594376
17/07/2006 96.50p 96.50p 94.00p 95.00p 39095180
14/07/2006 98.00p 98.50p 96.25p 96.25p 37405052
13/07/2006 102.75p 102.75p 99.75p 99.75p 31722282
12/07/2006 102.00p 103.25p 101.50p 102.75p 14695843
11/07/2006 103.25p 103.50p 101.50p 101.75p 20114136
10/07/2006 102.25p 104.00p 102.25p 104.00p 13809108
07/07/2006 102.75p 103.75p 102.50p 102.75p 9014899
06/07/2006 103.75p 104.50p 103.25p 103.75p 19597084
05/07/2006 105.25p 106.25p 103.75p 103.75p 22479534
04/07/2006 106.25p 106.75p 105.25p 105.50p 12097888
03/07/2006 108.00p 108.00p 105.50p 107.00p 33264796
30/06/2006 106.00p 108.00p 105.50p 108.00p 49167308
29/06/2006 104.50p 105.50p 103.50p 105.25p 40684416
28/06/2006 101.50p 104.50p 101.50p 104.00p 58075920
27/06/2006 103.50p 103.75p 101.75p 101.75p 46992376
26/06/2006 105.00p 105.00p 102.50p 102.75p 56558936
23/06/2006 105.75p 106.50p 104.50p 104.75p 39840208
22/06/2006 106.75p 106.75p 105.00p 106.25p 51725720
21/06/2006 103.25p 105.25p 102.00p 105.25p 60015312
20/06/2006 104.50p 105.00p 102.00p 102.50p 45495124
19/06/2006 105.00p 106.00p 103.50p 105.25p 55626080
16/06/2006 104.75p 104.75p 102.50p 102.75p 47696640
15/06/2006 100.50p 104.50p 100.50p 103.50p 35814472
14/06/2006 102.00p 102.75p 99.50p 100.50p 35392864
13/06/2006 102.50p 103.50p 100.75p 101.75p 41837232
12/06/2006 104.00p 105.50p 104.00p 104.50p 41673108
09/06/2006 104.00p 105.25p 103.25p 104.25p 40885696
08/06/2006 105.00p 106.00p 103.00p 103.00p 75891824
07/06/2006 105.25p 107.00p 104.75p 107.00p 25525246
06/06/2006 105.75p 107.00p 104.75p 105.25p 34888592
05/06/2006 108.00p 108.25p 106.00p 108.00p 19620670
02/06/2006 108.00p 108.50p 107.00p 108.00p 14359232
01/06/2006 106.00p 107.75p 105.25p 107.50p 28860972
31/05/2006 104.50p 107.50p 104.25p 106.00p 40679860
30/05/2006 106.00p 107.50p 103.75p 105.25p 55112768
26/05/2006 103.25p 104.25p 102.75p 104.00p 21795444
25/05/2006 102.00p 103.25p 102.00p 103.00p 22895560
24/05/2006 104.50p 104.75p 102.25p 102.50p 28334472
23/05/2006 103.00p 106.00p 102.50p 106.00p 49536532
22/05/2006 104.25p 105.25p 101.50p 102.50p 31350248
19/05/2006 104.75p 106.50p 104.50p 104.75p 31788258
18/05/2006 106.50p 107.00p 104.25p 105.25p 77196168
17/05/2006 109.25p 110.00p 106.00p 106.50p 48546032
16/05/2006 108.25p 109.75p 106.25p 108.50p 50730328
15/05/2006 108.50p 110.00p 106.75p 108.25p 37732448
12/05/2006 111.00p 111.00p 109.25p 109.25p 33209388
11/05/2006 113.25p 113.50p 111.25p 111.25p 44231468
10/05/2006 115.00p 115.25p 113.50p 114.00p 37616656
09/05/2006 114.00p 115.25p 113.25p 114.75p 21052660
08/05/2006 115.50p 115.75p 113.50p 113.50p 23931824
05/05/2006 113.25p 115.00p 113.25p 115.00p 22076172
04/05/2006 112.25p 113.75p 112.25p 113.50p 11965483
03/05/2006 113.50p 113.75p 112.25p 112.50p 30879748
02/05/2006 114.75p 115.00p 113.25p 113.50p 30693250
28/04/2006 115.50p 115.50p 114.25p 115.00p 31193018
27/04/2006 116.25p 116.75p 115.00p 115.25p 20055268
26/04/2006 116.25p 117.25p 115.50p 116.50p 46350036
25/04/2006 114.25p 117.25p 114.25p 116.00p 34101764
24/04/2006 115.25p 115.75p 114.25p 114.50p 15403619
21/04/2006 115.25p 115.50p 114.25p 115.25p 26984786
20/04/2006 113.25p 116.00p 113.25p 114.50p 28184188
19/04/2006 114.25p 114.25p 113.00p 113.50p 39475752
18/04/2006 117.50p 117.50p 114.00p 114.50p 44354280
13/04/2006 115.25p 117.00p 115.00p 116.75p 32404652
12/04/2006 117.00p 117.00p 114.50p 115.75p 30921508
11/04/2006 117.00p 118.25p 116.50p 117.50p 53384576
10/04/2006 116.25p 118.25p 116.25p 117.50p 37166096
07/04/2006 118.25p 118.75p 116.25p 117.00p 65753960
06/04/2006 117.75p 118.25p 117.00p 117.75p 62363500
05/04/2006 119.75p 119.75p 116.25p 117.00p 62808160
04/04/2006 120.25p 120.25p 118.50p 118.75p 50573440
03/04/2006 120.00p 121.50p 119.25p 120.00p 49841064
31/03/2006 125.00p 126.50p 118.25p 119.25p 117486928
30/03/2006 126.75p 127.25p 124.75p 125.00p 32793256
29/03/2006 126.75p 127.75p 125.00p 127.00p 32980020
28/03/2006 127.75p 127.75p 125.50p 126.75p 68477520
27/03/2006 129.00p 129.75p 127.00p 128.50p 59083948
24/03/2006 125.25p 128.00p 125.00p 127.75p 41323276
23/03/2006 129.00p 130.00p 125.25p 126.00p 127596944
22/03/2006 125.50p 129.75p 122.75p 128.00p 414720448
21/03/2006 115.75p 117.50p 115.50p 117.00p 23909784
20/03/2006 116.00p 117.50p 115.50p 115.50p 30245146
17/03/2006 116.75p 117.50p 115.75p 115.75p 29904698
16/03/2006 116.75p 117.25p 115.25p 116.75p 56020408
15/03/2006 115.25p 117.50p 114.50p 116.75p 49381408
14/03/2006 115.00p 115.50p 114.25p 114.75p 36275000
13/03/2006 115.00p 116.25p 114.75p 115.75p 23466864

*Close Price adjusted for both dividends and splits