ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
19/03/2018 147.80p 148.45p 145.30p 145.55p 13586898
16/03/2018 148.35p 149.38p 147.45p 147.60p 29408744
15/03/2018 149.70p 149.70p 147.00p 148.00p 16249230
14/03/2018 149.45p 151.05p 148.74p 149.50p 14191561
13/03/2018 152.15p 153.00p 148.60p 149.10p 11746481
12/03/2018 152.70p 154.15p 151.45p 152.05p 10842128
09/03/2018 153.95p 154.60p 152.40p 153.20p 14660837
08/03/2018 155.00p 156.50p 153.55p 153.85p 16011721
07/03/2018 153.40p 153.80p 151.90p 151.95p 24880262
06/03/2018 156.00p 156.85p 153.50p 153.60p 15295068
05/03/2018 154.30p 155.20p 151.65p 155.00p 29910172
02/03/2018 154.25p 155.55p 152.70p 153.90p 18448584
01/03/2018 158.20p 160.25p 154.10p 155.40p 32477968
28/02/2018 165.85p 169.75p 157.04p 160.00p 51088552
27/02/2018 174.55p 176.20p 172.75p 173.20p 19537594
26/02/2018 170.70p 172.80p 169.90p 171.45p 9010409
23/02/2018 170.95p 171.70p 169.00p 170.55p 6600154
22/02/2018 172.00p 172.00p 167.50p 170.85p 14147398
21/02/2018 171.70p 173.15p 171.30p 172.25p 12196654
20/02/2018 171.70p 172.95p 169.97p 171.35p 9077842
19/02/2018 171.55p 172.40p 170.42p 170.50p 9054039
16/02/2018 169.70p 172.35p 169.10p 171.95p 11131671
15/02/2018 166.35p 168.60p 165.80p 168.00p 12534236
14/02/2018 161.90p 166.55p 161.90p 165.40p 13560217
13/02/2018 161.40p 162.60p 159.45p 160.65p 10847172
12/02/2018 162.00p 163.95p 161.05p 161.60p 10166127
09/02/2018 164.40p 166.05p 159.60p 160.00p 20959326
08/02/2018 167.10p 169.25p 164.75p 165.00p 13573660
07/02/2018 161.55p 167.95p 161.05p 167.45p 15675175
06/02/2018 160.85p 162.90p 158.00p 160.70p 17081360
05/02/2018 167.35p 167.55p 163.80p 165.00p 14639650
02/02/2018 172.45p 172.85p 168.85p 168.85p 15606719
01/02/2018 169.00p 173.55p 167.45p 172.85p 25914656
31/01/2018 167.75p 169.00p 166.00p 167.00p 12466202
30/01/2018 170.45p 171.25p 168.00p 168.00p 13876897
29/01/2018 171.30p 172.70p 170.35p 170.95p 16866190
26/01/2018 171.15p 173.30p 169.60p 171.70p 14362807
25/01/2018 168.15p 171.60p 167.50p 170.65p 18217548
24/01/2018 164.35p 168.98p 164.05p 168.00p 18190014
23/01/2018 165.00p 165.35p 162.40p 164.15p 11368391
22/01/2018 164.50p 165.90p 164.10p 164.60p 12127405
19/01/2018 165.80p 166.35p 164.02p 164.95p 9189763
18/01/2018 166.00p 166.55p 164.10p 165.40p 9814998
17/01/2018 169.40p 170.35p 164.90p 165.35p 18832164
16/01/2018 171.70p 172.45p 168.70p 169.10p 13157750
15/01/2018 168.65p 172.75p 168.65p 171.95p 11778789
12/01/2018 168.00p 169.20p 167.70p 168.00p 15429180
11/01/2018 168.45p 168.85p 166.85p 167.75p 12731949
10/01/2018 169.85p 170.10p 167.20p 168.20p 15924371
09/01/2018 170.55p 170.55p 169.32p 169.75p 9713657
08/01/2018 171.05p 171.15p 169.15p 169.55p 8858492
05/01/2018 170.35p 172.10p 169.60p 170.90p 14078847
04/01/2018 171.00p 171.00p 168.30p 170.55p 20254222
03/01/2018 168.70p 170.90p 168.00p 170.90p 24096296
02/01/2018 165.75p 168.10p 164.05p 167.80p 14906867
29/12/2017 164.40p 165.50p 163.44p 165.50p 4538085
28/12/2017 164.20p 164.50p 162.60p 164.40p 4038753
27/12/2017 165.70p 166.00p 162.52p 164.00p 9737536
22/12/2017 164.90p 166.61p 164.90p 165.10p 4905092
21/12/2017 164.50p 166.11p 164.10p 165.10p 9484442
20/12/2017 165.30p 166.10p 163.50p 165.00p 12033778
19/12/2017 164.80p 166.36p 164.20p 165.30p 14015452
18/12/2017 165.70p 167.10p 165.10p 165.30p 11062983
15/12/2017 166.70p 167.15p 164.55p 165.70p 18740512
14/12/2017 163.80p 166.90p 163.10p 166.30p 16890908
13/12/2017 164.90p 165.82p 163.30p 164.10p 9324784
12/12/2017 165.90p 166.20p 162.10p 164.40p 16813048
11/12/2017 164.50p 165.90p 162.70p 165.60p 14944457
08/12/2017 159.50p 164.90p 159.10p 163.70p 23162462
07/12/2017 159.30p 161.10p 158.60p 158.90p 16680994
06/12/2017 158.80p 160.90p 158.70p 158.90p 12192783
05/12/2017 161.30p 161.90p 158.60p 158.70p 9501551
04/12/2017 161.00p 161.60p 158.40p 161.00p 14528010
01/12/2017 160.40p 160.40p 157.90p 159.00p 17669936
30/11/2017 159.50p 160.90p 157.04p 159.90p 34276948
29/11/2017 155.60p 159.60p 154.30p 158.40p 30119292
28/11/2017 151.20p 155.11p 150.40p 155.00p 16373879
27/11/2017 150.40p 152.80p 149.10p 151.20p 13668463
24/11/2017 151.70p 152.90p 150.20p 150.40p 11813526
23/11/2017 149.20p 153.70p 149.10p 152.40p 20224478
22/11/2017 146.30p 151.50p 145.50p 148.80p 22760006
21/11/2017 152.00p 152.10p 146.50p 146.90p 25068904
20/11/2017 150.60p 151.10p 1.48p 148.60p 17022800
17/11/2017 149.70p 150.75p 147.20p 150.50p 26364306
16/11/2017 151.50p 152.00p 150.00p 150.30p 17585524
15/11/2017 150.00p 152.90p 147.40p 150.60p 40198028
14/11/2017 159.40p 160.40p 142.80p 150.00p 78514688
13/11/2017 157.20p 158.30p 152.80p 154.00p 20450244
10/11/2017 156.80p 157.50p 154.24p 156.80p 14090806
09/11/2017 160.80p 161.90p 153.90p 156.40p 27102434
08/11/2017 158.40p 161.80p 157.50p 161.40p 15985089
07/11/2017 158.00p 160.79p 157.00p 158.30p 18663402
06/11/2017 159.80p 160.90p 157.40p 157.50p 18705318
03/11/2017 161.00p 161.60p 159.80p 159.80p 16001670
02/11/2017 161.20p 164.11p 158.90p 160.80p 20498770
01/11/2017 164.80p 165.80p 160.60p 162.00p 24407994
31/10/2017 166.10p 166.61p 163.95p 164.50p 18619860
30/10/2017 163.80p 166.30p 163.60p 165.70p 19371824
27/10/2017 168.60p 170.20p 163.60p 164.00p 26195712
26/10/2017 168.50p 170.60p 167.50p 168.30p 12428070
25/10/2017 171.50p 171.85p 169.76p 170.10p 13217491
24/10/2017 171.90p 173.70p 171.70p 172.10p 12180825
23/10/2017 175.40p 175.80p 171.90p 171.90p 15285070
20/10/2017 176.70p 177.20p 174.80p 174.90p 9101590
19/10/2017 178.30p 179.00p 175.60p 176.40p 12390210
18/10/2017 174.80p 178.70p 174.50p 178.70p 15566646
17/10/2017 175.00p 175.40p 172.56p 173.50p 10640308
16/10/2017 176.00p 177.05p 173.80p 174.10p 13963579
13/10/2017 175.30p 175.30p 172.20p 172.60p 21522028
12/10/2017 174.30p 175.60p 173.50p 174.60p 8500407
11/10/2017 176.30p 177.40p 173.20p 173.70p 10528778
10/10/2017 177.00p 178.80p 176.30p 176.30p 10326707
09/10/2017 178.30p 179.80p 177.90p 177.90p 8873686
06/10/2017 178.90p 180.00p 177.20p 177.70p 15413448
05/10/2017 176.70p 179.20p 174.70p 178.70p 14970367
04/10/2017 175.10p 176.70p 173.10p 176.70p 16346676
03/10/2017 173.30p 175.40p 172.20p 174.70p 11396544
02/10/2017 175.10p 175.30p 172.30p 173.30p 14122904
29/09/2017 175.00p 176.00p 171.50p 174.70p 27716466
28/09/2017 170.10p 170.80p 167.00p 168.70p 8720501
27/09/2017 169.40p 172.10p 168.50p 170.10p 15888089
26/09/2017 168.30p 169.00p 166.90p 169.00p 13258471
25/09/2017 166.80p 170.30p 165.50p 168.70p 13792363
22/09/2017 166.70p 169.90p 166.20p 166.30p 22170268
21/09/2017 162.30p 167.50p 159.30p 166.90p 22328292
20/09/2017 158.10p 163.20p 156.90p 162.20p 21021936
19/09/2017 157.10p 159.00p 157.10p 157.80p 7073701
18/09/2017 158.30p 158.60p 156.50p 157.60p 8608090
15/09/2017 155.90p 159.00p 155.60p 158.20p 27036000
14/09/2017 158.00p 158.50p 155.60p 156.00p 12118023
13/09/2017 156.80p 160.10p 156.40p 158.30p 20870144
12/09/2017 160.60p 162.00p 159.40p 161.10p 9025266
11/09/2017 161.90p 164.60p 160.40p 160.60p 12308908
08/09/2017 160.90p 161.40p 159.20p 160.60p 9649687
07/09/2017 159.50p 162.50p 158.50p 162.00p 17290476
06/09/2017 156.30p 159.80p 156.30p 159.40p 20294154
05/09/2017 156.10p 158.40p 155.80p 156.20p 9097295
04/09/2017 157.10p 157.60p 155.80p 156.40p 6675164
01/09/2017 160.20p 160.80p 156.20p 156.70p 11435326
31/08/2017 157.10p 158.90p 156.80p 158.60p 14013979
30/08/2017 154.40p 160.80p 154.20p 156.90p 33401504
29/08/2017 160.00p 160.30p 152.40p 153.00p 23461968
25/08/2017 162.10p 163.30p 160.50p 160.90p 7941904
24/08/2017 162.30p 164.40p 161.70p 161.70p 12887152
23/08/2017 165.10p 165.50p 161.90p 162.60p 14537725
22/08/2017 167.90p 168.50p 165.30p 165.70p 10390526
21/08/2017 166.50p 168.10p 165.20p 166.90p 7010886
18/08/2017 168.70p 168.80p 166.40p 166.70p 8146398
17/08/2017 169.40p 170.20p 168.50p 169.40p 8671441
16/08/2017 170.00p 170.10p 169.40p 169.50p 7792032
15/08/2017 170.00p 170.80p 169.40p 169.90p 5833122
14/08/2017 169.00p 170.20p 168.70p 169.10p 7723443
11/08/2017 168.50p 169.40p 166.60p 169.40p 10556100
10/08/2017 171.80p 172.70p 168.50p 169.20p 15051653
09/08/2017 174.40p 174.40p 170.50p 171.50p 11393542
08/08/2017 175.40p 176.30p 174.30p 175.00p 7415198
07/08/2017 175.80p 176.20p 173.80p 174.70p 6367318
04/08/2017 175.80p 176.60p 173.90p 175.50p 8180317
03/08/2017 175.70p 177.30p 174.10p 176.00p 10645073
02/08/2017 171.30p 176.60p 170.90p 175.80p 17550300
01/08/2017 173.50p 174.00p 170.40p 171.50p 14466845
31/07/2017 173.20p 174.00p 171.90p 173.00p 14132891
28/07/2017 176.70p 176.90p 173.30p 173.70p 12702894
27/07/2017 180.00p 180.70p 176.70p 177.40p 18261264
26/07/2017 180.00p 183.80p 178.40p 180.20p 24443458
25/07/2017 175.60p 178.00p 175.50p 175.90p 10078848
24/07/2017 177.00p 177.80p 175.00p 175.50p 10909063
21/07/2017 178.20p 179.00p 176.60p 177.20p 7053571
20/07/2017 177.50p 179.20p 176.70p 178.90p 11466758
19/07/2017 176.00p 177.30p 175.80p 176.80p 10211888
18/07/2017 177.10p 177.30p 174.80p 175.70p 8166987
17/07/2017 177.60p 181.60p 176.10p 177.30p 11555557
14/07/2017 177.50p 177.90p 174.40p 175.00p 10006501
13/07/2017 177.80p 178.60p 176.70p 177.30p 10987186
12/07/2017 176.40p 177.80p 175.90p 177.40p 9153354
11/07/2017 177.40p 177.80p 175.50p 176.00p 7067384
10/07/2017 176.70p 179.00p 176.60p 177.50p 7246009
07/07/2017 181.50p 181.50p 176.50p 176.60p 15249617
06/07/2017 181.20p 183.90p 181.20p 181.90p 11026574
05/07/2017 181.00p 181.60p 180.00p 181.50p 7798961
04/07/2017 179.90p 181.30p 179.40p 180.90p 5689821
03/07/2017 179.50p 183.20p 179.50p 180.10p 11341220
30/06/2017 182.40p 182.80p 181.00p 181.40p 17385316
29/06/2017 183.30p 184.10p 182.30p 182.80p 17349316
28/06/2017 180.70p 183.90p 179.60p 182.90p 14044543
27/06/2017 182.30p 182.30p 180.50p 180.70p 8652436
26/06/2017 184.80p 185.80p 182.00p 182.40p 18210192
23/06/2017 181.20p 183.00p 179.70p 182.80p 18384992
22/06/2017 178.50p 178.50p 176.70p 176.90p 8646393
21/06/2017 176.00p 178.70p 175.40p 178.50p 12719082
20/06/2017 178.00p 179.00p 175.60p 175.80p 12512778
19/06/2017 180.50p 180.50p 177.20p 177.60p 8988619
16/06/2017 179.70p 179.90p 178.30p 178.80p 22364224
15/06/2017 183.10p 184.00p 177.80p 179.10p 20962700
14/06/2017 185.00p 186.40p 184.80p 184.80p 8112876
13/06/2017 183.20p 185.70p 182.92p 185.30p 11077369
12/06/2017 184.70p 187.36p 182.20p 182.40p 12254536
09/06/2017 180.50p 186.10p 178.50p 184.00p 29689160
08/06/2017 184.60p 187.60p 184.00p 186.20p 19749752
07/06/2017 184.00p 187.00p 183.40p 183.90p 20034376

*Close Price adjusted for both dividends and splits