ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
17/10/2007 101.50p 102.00p 100.90p 101.00p 45944304
16/10/2007 102.10p 102.10p 100.50p 100.90p 38228940
15/10/2007 103.10p 104.90p 101.80p 102.10p 21532788
12/10/2007 103.30p 104.20p 102.70p 103.20p 22150632
11/10/2007 104.00p 105.42p 103.70p 104.50p 26582724
10/10/2007 105.70p 105.70p 103.50p 104.30p 39882356
09/10/2007 104.60p 106.90p 104.60p 105.90p 31874578
08/10/2007 105.20p 106.10p 104.50p 105.30p 16403586
05/10/2007 103.30p 105.70p 103.30p 105.30p 25794064
04/10/2007 104.30p 104.70p 103.30p 103.70p 28868804
03/10/2007 106.60p 106.60p 101.02p 104.00p 21007828
02/10/2007 103.50p 106.00p 102.30p 105.00p 65136168
01/10/2007 101.00p 102.40p 100.60p 101.20p 48808972
28/09/2007 103.40p 103.90p 101.70p 102.60p 24749408
27/09/2007 102.40p 103.70p 102.40p 102.80p 27045924
26/09/2007 102.40p 103.70p 101.90p 102.10p 20342308
25/09/2007 103.90p 104.50p 101.60p 102.20p 35532804
24/09/2007 103.90p 105.10p 103.90p 104.00p 25211120
21/09/2007 103.60p 104.90p 103.20p 104.60p 26799388
20/09/2007 102.50p 104.30p 101.90p 103.50p 24044116
19/09/2007 104.40p 105.00p 102.60p 102.60p 32555684
18/09/2007 102.70p 104.00p 101.00p 102.60p 42566920
17/09/2007 103.60p 104.00p 102.50p 102.60p 50198336
14/09/2007 106.00p 107.30p 103.20p 103.70p 71516112
13/09/2007 110.20p 110.70p 106.30p 106.40p 69610248
12/09/2007 113.00p 113.90p 107.50p 111.00p 93259600
11/09/2007 112.90p 113.40p 111.60p 112.70p 26151762
10/09/2007 109.80p 112.00p 109.80p 111.30p 37912640
07/09/2007 110.10p 111.60p 108.70p 109.10p 26356792
06/09/2007 112.60p 114.20p 109.90p 110.80p 49382656
05/09/2007 111.40p 112.60p 110.90p 111.40p 15434504
04/09/2007 110.90p 112.70p 109.20p 112.30p 17444920
03/09/2007 110.40p 111.00p 109.20p 110.70p 10335439
31/08/2007 108.90p 109.90p 107.50p 109.70p 14816058
30/08/2007 108.50p 109.00p 107.00p 108.00p 13872610
29/08/2007 105.90p 108.60p 105.70p 108.20p 18796398
28/08/2007 107.30p 108.50p 106.20p 106.90p 12717979
24/08/2007 106.80p 107.90p 106.60p 106.80p 10136509
23/08/2007 108.70p 109.40p 106.70p 106.70p 20677920
22/08/2007 107.30p 108.00p 106.00p 107.70p 21669948
21/08/2007 105.40p 107.10p 104.80p 106.40p 18280180
20/08/2007 105.00p 106.40p 104.80p 105.40p 25473310
17/08/2007 104.00p 106.70p 102.30p 104.40p 32456228
16/08/2007 104.60p 106.10p 104.00p 104.00p 28921020
15/08/2007 103.50p 108.20p 103.50p 106.20p 26471728
14/08/2007 104.80p 106.90p 104.00p 104.10p 28957640
13/08/2007 105.70p 107.20p 104.50p 105.10p 40845544
10/08/2007 106.10p 109.10p 104.80p 105.60p 51865584
09/08/2007 110.00p 111.50p 106.50p 107.50p 69318984
08/08/2007 107.50p 110.20p 106.50p 109.70p 43831688
07/08/2007 104.70p 105.80p 103.80p 105.70p 28883370
06/08/2007 102.00p 104.90p 102.00p 104.30p 31072576
03/08/2007 103.10p 103.50p 101.40p 101.80p 34268636
02/08/2007 101.90p 103.20p 101.00p 103.00p 36246740
01/08/2007 100.60p 101.40p 99.60p 100.60p 38578312
31/07/2007 100.80p 103.90p 100.70p 102.30p 49282608
30/07/2007 101.30p 101.80p 100.10p 100.50p 24616010
27/07/2007 101.20p 103.20p 100.90p 101.70p 33360076
26/07/2007 105.20p 106.30p 101.90p 101.90p 33476798
25/07/2007 106.00p 106.70p 104.90p 105.40p 36931476
24/07/2007 108.70p 109.80p 106.10p 106.10p 49166816
23/07/2007 109.50p 110.20p 108.80p 109.60p 13364922
20/07/2007 110.30p 110.70p 109.20p 109.30p 22527508
19/07/2007 111.10p 111.40p 109.80p 110.00p 31314172
18/07/2007 110.00p 111.30p 110.00p 110.10p 22864708
17/07/2007 112.80p 112.90p 110.50p 111.20p 35107752
16/07/2007 111.00p 112.90p 111.00p 112.40p 22867344
13/07/2007 112.90p 113.00p 110.80p 111.30p 24238524
12/07/2007 112.80p 112.90p 110.40p 111.30p 40568448
11/07/2007 111.40p 112.50p 111.40p 112.00p 25486148
10/07/2007 112.80p 113.80p 112.50p 112.60p 32855860
09/07/2007 113.20p 114.00p 112.70p 113.20p 15492724
06/07/2007 112.00p 113.00p 111.80p 112.80p 41108612
05/07/2007 114.40p 115.00p 112.00p 112.20p 27701888
04/07/2007 114.70p 116.80p 113.60p 114.50p 50839232
03/07/2007 115.30p 115.90p 114.70p 115.00p 27084852
02/07/2007 113.80p 115.40p 113.70p 115.00p 38299176
29/06/2007 112.10p 114.50p 111.70p 114.20p 39437768
28/06/2007 112.30p 112.50p 111.40p 111.80p 13542771
27/06/2007 111.00p 112.60p 111.00p 111.60p 19748428
26/06/2007 110.50p 111.30p 109.60p 110.60p 29752166
25/06/2007 110.00p 111.10p 109.60p 111.10p 27764324
22/06/2007 112.30p 112.30p 110.70p 110.70p 15219350
21/06/2007 112.50p 113.20p 110.60p 111.50p 27500766
20/06/2007 114.00p 114.20p 113.00p 113.00p 19298170
19/06/2007 113.30p 114.00p 112.60p 112.90p 34499920
18/06/2007 114.00p 114.70p 112.80p 113.10p 18551422
15/06/2007 114.00p 114.50p 113.10p 113.70p 49331224
14/06/2007 114.00p 114.50p 113.00p 114.00p 32939516
13/06/2007 113.20p 114.00p 112.50p 113.00p 33874824
12/06/2007 115.50p 115.50p 113.70p 114.00p 24879068
11/06/2007 113.40p 115.00p 113.20p 115.00p 18712080
08/06/2007 113.20p 114.20p 111.80p 113.20p 34925160
07/06/2007 115.80p 115.80p 112.80p 113.30p 23372656
06/06/2007 117.70p 117.70p 114.10p 114.60p 45455704
05/06/2007 117.60p 118.60p 117.10p 117.10p 18298544
04/06/2007 117.80p 118.50p 117.10p 117.80p 10624890
01/06/2007 117.40p 119.00p 117.40p 118.50p 13106532
31/05/2007 117.90p 119.00p 117.10p 117.30p 19161532
30/05/2007 117.80p 117.80p 116.00p 117.80p 33741660
29/05/2007 119.00p 119.70p 117.30p 118.00p 33365220
25/05/2007 113.40p 121.70p 113.40p 119.10p 97684584
24/05/2007 115.40p 116.80p 114.10p 114.60p 26695200
23/05/2007 115.80p 117.80p 115.80p 116.50p 22381572
22/05/2007 117.60p 117.70p 116.00p 116.40p 47996280
21/05/2007 120.50p 120.50p 117.20p 118.00p 20342296
18/05/2007 118.70p 119.60p 118.50p 119.30p 18068778
17/05/2007 118.00p 119.70p 117.10p 119.30p 21080920
16/05/2007 120.20p 120.40p 118.80p 120.00p 18170302
15/05/2007 119.10p 120.30p 118.10p 119.90p 45961816
14/05/2007 120.30p 120.80p 118.10p 118.70p 42689160
11/05/2007 117.00p 120.50p 115.80p 119.50p 67509664
10/05/2007 119.10p 120.50p 117.50p 117.50p 38075096
09/05/2007 120.40p 121.00p 119.60p 120.10p 28580614
08/05/2007 121.60p 122.10p 119.40p 120.60p 53722008
04/05/2007 118.80p 124.70p 118.70p 121.50p 68664552
03/05/2007 120.40p 121.20p 118.60p 119.10p 39049200
02/05/2007 120.40p 121.80p 119.00p 120.90p 92838984
01/05/2007 118.20p 120.00p 118.20p 119.90p 21661074
30/04/2007 117.60p 120.40p 117.60p 120.00p 82067488
27/04/2007 116.40p 119.90p 115.80p 118.40p 113456888
26/04/2007 116.00p 116.60p 115.30p 115.90p 64652364
25/04/2007 113.80p 115.70p 113.80p 115.50p 55606280
24/04/2007 114.40p 114.60p 112.80p 113.80p 31499006
23/04/2007 113.10p 114.80p 112.80p 114.60p 35458848
20/04/2007 113.30p 114.00p 112.90p 113.10p 32623756
19/04/2007 113.00p 113.50p 112.80p 113.10p 34945696
18/04/2007 112.70p 113.90p 112.20p 113.50p 61098776
17/04/2007 113.00p 114.00p 112.30p 113.90p 30005442
16/04/2007 112.80p 113.50p 111.70p 113.40p 26384554
13/04/2007 110.50p 112.10p 110.20p 111.80p 22275876
12/04/2007 110.30p 111.40p 109.40p 111.00p 14052448
11/04/2007 111.00p 111.90p 110.60p 111.00p 36033816
10/04/2007 111.10p 112.30p 110.40p 111.70p 16741567
05/04/2007 110.90p 112.20p 110.40p 111.10p 30116366
04/04/2007 111.70p 111.90p 110.50p 110.90p 36270696
03/04/2007 111.30p 112.30p 110.00p 110.70p 43923088
02/04/2007 109.50p 110.80p 108.50p 110.00p 29246808
30/03/2007 109.90p 109.90p 108.30p 109.00p 37779652
29/03/2007 108.00p 111.20p 107.00p 109.20p 47813920
28/03/2007 106.10p 108.10p 106.10p 107.40p 23574444
27/03/2007 107.60p 108.50p 106.40p 107.10p 28818888
26/03/2007 109.00p 109.00p 107.20p 107.50p 17160136
23/03/2007 107.10p 109.20p 107.10p 109.00p 20454882
22/03/2007 110.70p 110.80p 107.10p 107.70p 20394632
21/03/2007 106.80p 109.10p 106.80p 108.70p 18083532
20/03/2007 107.90p 108.50p 106.00p 107.60p 34560488
19/03/2007 107.10p 108.00p 106.70p 107.00p 11904682
16/03/2007 106.75p 107.50p 105.50p 107.00p 57673268
15/03/2007 109.00p 109.00p 105.75p 106.75p 30401464
14/03/2007 106.00p 107.50p 105.25p 105.25p 37277936
13/03/2007 109.50p 109.75p 107.50p 107.50p 19167040
12/03/2007 109.50p 110.50p 108.75p 109.50p 47815828
09/03/2007 109.50p 109.50p 107.50p 108.25p 38116052
08/03/2007 108.00p 110.00p 107.75p 109.25p 24151124
07/03/2007 109.75p 111.25p 107.00p 108.00p 81360200
06/03/2007 107.25p 111.00p 106.00p 111.00p 50704584
05/03/2007 106.75p 108.75p 106.00p 107.25p 20464904
02/03/2007 109.50p 110.50p 108.50p 109.00p 35206880
01/03/2007 109.75p 111.50p 107.00p 108.50p 49795920
28/02/2007 110.50p 112.25p 109.25p 109.75p 35217588
27/02/2007 114.50p 114.50p 111.50p 112.25p 36315708
26/02/2007 114.75p 115.75p 113.50p 114.50p 34809064
23/02/2007 111.25p 115.50p 110.50p 114.50p 62762064
22/02/2007 110.75p 112.75p 110.75p 111.50p 27393466
21/02/2007 112.00p 112.75p 110.50p 110.50p 23026750
20/02/2007 112.25p 112.50p 111.50p 112.25p 17841208
19/02/2007 111.25p 112.25p 111.00p 111.75p 14915046
16/02/2007 111.00p 112.00p 110.50p 111.25p 16997374
15/02/2007 111.50p 112.00p 110.00p 111.75p 25567398
14/02/2007 110.00p 110.75p 109.25p 110.75p 47666468
13/02/2007 110.75p 110.75p 108.50p 109.75p 35002044
12/02/2007 112.25p 112.25p 109.50p 110.00p 23473310
09/02/2007 111.25p 113.50p 111.25p 112.50p 39175580
08/02/2007 112.00p 112.00p 110.75p 111.25p 13738997
07/02/2007 112.75p 113.50p 111.75p 112.00p 50473412
06/02/2007 110.75p 112.50p 110.25p 112.50p 38832364
05/02/2007 109.75p 112.00p 109.75p 110.75p 24597356
02/02/2007 110.00p 110.75p 109.25p 110.50p 34791500
01/02/2007 108.25p 111.50p 108.25p 110.50p 77621176
31/01/2007 107.75p 108.75p 107.50p 107.75p 27977374
30/01/2007 107.00p 109.00p 107.00p 108.25p 63797840
29/01/2007 105.50p 107.50p 105.50p 106.75p 23850716
26/01/2007 106.00p 106.50p 105.25p 105.75p 12634432
25/01/2007 106.25p 107.50p 105.75p 106.50p 53827560
24/01/2007 106.50p 107.25p 106.25p 106.75p 22169952
23/01/2007 106.00p 107.50p 106.00p 106.50p 20152700
22/01/2007 108.00p 109.00p 106.25p 106.50p 42548564
19/01/2007 107.75p 108.75p 107.75p 108.50p 18253594
18/01/2007 110.50p 111.75p 108.00p 108.75p 82252416
17/01/2007 109.50p 110.25p 109.00p 110.00p 15041931
16/01/2007 109.25p 110.25p 108.75p 109.25p 47698244
15/01/2007 109.50p 110.75p 109.50p 110.00p 17479062
12/01/2007 109.25p 110.00p 108.75p 109.50p 27094580
11/01/2007 108.50p 110.75p 107.75p 109.25p 72042080
10/01/2007 107.75p 108.50p 107.00p 107.00p 27943924
09/01/2007 107.25p 109.00p 107.25p 108.75p 57843308
08/01/2007 106.50p 107.25p 105.50p 107.00p 44663248
05/01/2007 104.50p 106.25p 104.00p 105.50p 36186440
04/01/2007 106.25p 106.25p 105.00p 105.25p 38557616

*Close Price adjusted for both dividends and splits