ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
17/09/2015 250.20p 250.50p 246.70p 246.70p 7053397
16/09/2015 249.00p 250.60p 247.60p 249.60p 7647055
15/09/2015 245.90p 248.00p 243.70p 247.20p 8193479
14/09/2015 249.10p 251.80p 245.40p 245.40p 6436826
11/09/2015 251.70p 252.30p 247.07p 247.60p 6045932
10/09/2015 249.20p 252.20p 248.30p 251.20p 9072001
09/09/2015 252.50p 254.50p 250.30p 250.90p 8893226
08/09/2015 246.70p 250.00p 245.70p 247.20p 7822639
07/09/2015 245.40p 246.60p 243.10p 245.70p 5061879
04/09/2015 243.70p 245.00p 242.30p 243.30p 9430860
03/09/2015 247.30p 249.30p 245.20p 246.10p 8873960
02/09/2015 238.90p 245.90p 237.97p 245.10p 14279341
01/09/2015 248.90p 248.90p 237.70p 239.00p 18280264
28/08/2015 250.10p 250.20p 246.90p 250.20p 9076349
27/08/2015 249.90p 251.30p 247.37p 250.00p 11902561
26/08/2015 245.80p 250.90p 243.20p 244.40p 13945252
25/08/2015 241.60p 248.76p 237.40p 248.30p 31386448
24/08/2015 240.50p 243.50p 232.80p 238.20p 22493590
21/08/2015 250.00p 252.00p 246.10p 247.10p 11467371
20/08/2015 255.30p 256.70p 253.40p 254.00p 7471149
19/08/2015 258.50p 258.50p 254.60p 256.70p 8593506
18/08/2015 258.70p 261.20p 257.80p 259.40p 7689920
17/08/2015 262.30p 263.40p 257.70p 259.50p 6238525
14/08/2015 260.40p 263.70p 260.00p 260.90p 9772971
13/08/2015 257.20p 261.93p 257.10p 258.90p 11089695
12/08/2015 257.00p 259.49p 251.97p 254.40p 14433423
11/08/2015 262.90p 263.20p 258.40p 258.40p 22350384
10/08/2015 264.60p 264.61p 258.60p 263.30p 10867269
07/08/2015 270.00p 270.23p 257.10p 262.60p 25234068
06/08/2015 276.20p 276.46p 271.50p 271.90p 11550880
05/08/2015 278.80p 279.00p 274.40p 276.10p 14124595
04/08/2015 280.10p 280.30p 277.10p 278.70p 9125055
03/08/2015 279.30p 280.40p 277.40p 279.70p 8766542
31/07/2015 277.00p 281.90p 275.40p 280.70p 17069352
30/07/2015 277.60p 279.00p 270.50p 271.60p 10003175
29/07/2015 276.50p 276.56p 271.10p 276.20p 12712526
28/07/2015 270.00p 273.70p 267.40p 270.20p 17146828
27/07/2015 268.60p 270.00p 263.16p 263.70p 8409522
24/07/2015 268.70p 272.40p 268.20p 269.10p 9874046
23/07/2015 272.80p 273.50p 268.10p 269.30p 8905558
22/07/2015 272.40p 274.90p 270.00p 270.30p 8042121
21/07/2015 276.00p 276.51p 274.00p 274.30p 4452016
20/07/2015 275.40p 277.70p 273.80p 275.50p 5576442
17/07/2015 277.90p 278.03p 275.00p 275.60p 7387306
16/07/2015 276.70p 278.10p 275.40p 277.40p 7245981
15/07/2015 275.80p 275.80p 273.20p 274.70p 8671854
14/07/2015 269.70p 275.80p 267.92p 275.40p 10504791
13/07/2015 274.70p 276.40p 273.80p 276.20p 8320496
10/07/2015 269.40p 273.30p 266.50p 272.30p 8158670
09/07/2015 259.50p 266.70p 258.98p 265.60p 11076757
08/07/2015 258.50p 259.60p 256.60p 259.00p 6271982
07/07/2015 265.00p 265.00p 257.10p 257.10p 10068237
06/07/2015 260.10p 264.00p 259.60p 262.80p 5513930
03/07/2015 264.30p 265.30p 262.40p 262.70p 5641272
02/07/2015 267.00p 268.00p 262.10p 263.40p 7966567
01/07/2015 263.60p 268.70p 261.00p 267.10p 9894696
30/06/2015 267.50p 267.79p 263.30p 263.30p 11771561
29/06/2015 269.00p 272.80p 267.60p 269.10p 8864056
26/06/2015 274.00p 275.90p 272.60p 275.60p 10041735
25/06/2015 273.50p 276.90p 272.20p 275.10p 7910118
24/06/2015 273.60p 274.80p 272.50p 273.30p 5867878
23/06/2015 271.00p 274.30p 270.50p 273.30p 6724057
22/06/2015 271.00p 272.20p 268.30p 269.90p 16099452
19/06/2015 263.30p 268.50p 263.30p 265.90p 10383362
18/06/2015 264.70p 265.20p 260.90p 263.80p 9032809
17/06/2015 267.20p 267.90p 263.90p 264.50p 9615399
16/06/2015 266.80p 268.40p 263.60p 266.80p 9358775
15/06/2015 268.50p 270.00p 266.67p 267.10p 6823876
12/06/2015 265.30p 270.20p 265.00p 269.70p 12053257
11/06/2015 264.70p 268.10p 263.90p 266.60p 8731612
10/06/2015 262.80p 265.90p 260.90p 265.40p 19236204
09/06/2015 263.40p 264.50p 260.07p 262.80p 9166639
08/06/2015 264.90p 266.60p 261.00p 263.90p 9872576
05/06/2015 267.00p 267.00p 263.70p 264.90p 13025783
04/06/2015 269.00p 269.70p 265.60p 268.40p 9561929
03/06/2015 270.10p 270.80p 268.70p 270.10p 10759607
02/06/2015 272.70p 272.70p 268.30p 270.10p 8076647
01/06/2015 271.60p 273.80p 269.90p 271.20p 20671296
29/05/2015 274.90p 277.40p 271.10p 272.30p 25120768
28/05/2015 272.20p 274.70p 271.10p 274.50p 25294836
27/05/2015 266.20p 274.05p 266.20p 273.00p 13552237
26/05/2015 268.30p 270.10p 266.40p 266.90p 8346188
22/05/2015 267.60p 270.20p 265.90p 267.50p 9195149
21/05/2015 268.00p 269.02p 265.40p 267.90p 5979061
20/05/2015 269.90p 277.98p 265.70p 269.10p 8721000
19/05/2015 268.20p 279.27p 266.30p 270.30p 16107321
18/05/2015 262.50p 274.18p 260.10p 265.00p 12867497
15/05/2015 258.00p 263.60p 257.00p 262.00p 23868220
14/05/2015 255.00p 258.30p 252.00p 257.30p 18496996
13/05/2015 261.00p 262.80p 259.00p 260.00p 11265389
12/05/2015 264.30p 265.00p 258.50p 260.80p 14085767
11/05/2015 261.10p 265.04p 260.00p 264.90p 34365312
08/05/2015 258.50p 262.90p 256.25p 260.70p 17725958
07/05/2015 249.10p 253.50p 246.20p 252.10p 12411537
06/05/2015 247.90p 251.70p 244.95p 249.20p 24019092
05/05/2015 259.00p 259.10p 246.95p 248.60p 21011086
01/05/2015 253.90p 254.80p 250.80p 254.30p 9881739
30/04/2015 255.50p 255.50p 248.50p 253.60p 25025052
29/04/2015 267.10p 272.13p 263.17p 263.50p 24389946
28/04/2015 267.70p 267.70p 263.67p 265.60p 12670511
27/04/2015 269.40p 269.70p 263.70p 268.60p 13520093
24/04/2015 270.50p 271.50p 266.70p 269.60p 12436072
23/04/2015 269.50p 271.00p 266.90p 269.70p 9980630
22/04/2015 270.40p 271.20p 265.80p 268.80p 10275088
21/04/2015 268.90p 273.90p 268.00p 269.20p 12820585
20/04/2015 265.40p 268.05p 263.96p 267.10p 9413081
17/04/2015 266.60p 270.06p 263.15p 264.00p 12749378
16/04/2015 268.60p 268.60p 263.40p 266.10p 13313051
15/04/2015 268.40p 269.87p 266.00p 267.30p 11141069
14/04/2015 270.50p 272.50p 266.30p 268.20p 11354863
13/04/2015 269.60p 271.30p 266.00p 270.50p 11023766
10/04/2015 262.50p 271.80p 262.30p 270.60p 20584264
09/04/2015 258.20p 261.30p 257.58p 261.30p 10461491
08/04/2015 255.60p 257.50p 251.00p 256.40p 19297672
07/04/2015 253.70p 257.20p 252.70p 257.00p 19275624
02/04/2015 252.60p 253.90p 249.00p 251.00p 19978760
01/04/2015 252.60p 254.40p 250.40p 251.90p 15312960
31/03/2015 255.40p 256.30p 250.48p 252.90p 15214461
30/03/2015 253.90p 256.60p 252.70p 255.20p 11247335
27/03/2015 254.00p 256.50p 249.30p 251.40p 13133724
26/03/2015 254.90p 256.30p 250.10p 254.20p 22521820
25/03/2015 259.30p 261.20p 256.50p 256.60p 8759974
24/03/2015 256.80p 261.00p 256.40p 259.30p 11286726
23/03/2015 256.60p 257.70p 254.83p 257.70p 10794271
20/03/2015 258.10p 259.20p 255.90p 256.80p 9877836
19/03/2015 258.00p 259.20p 255.89p 257.40p 12821119
18/03/2015 253.50p 257.40p 252.70p 257.30p 11249936
17/03/2015 255.10p 256.02p 251.70p 253.90p 11421355
16/03/2015 249.80p 255.50p 249.50p 255.30p 11429351
13/03/2015 248.60p 253.90p 248.60p 250.80p 9506517
12/03/2015 252.10p 256.00p 248.50p 248.90p 15828070
11/03/2015 245.00p 247.70p 242.50p 247.10p 13321742
10/03/2015 247.10p 247.50p 242.10p 244.00p 14225591
09/03/2015 248.40p 250.20p 246.20p 247.20p 26859916
06/03/2015 240.50p 247.32p 240.20p 246.50p 26597736
05/03/2015 245.50p 246.90p 239.60p 241.00p 21597188
04/03/2015 233.00p 235.12p 230.30p 234.50p 30378532
03/03/2015 226.50p 229.60p 221.40p 221.80p 14030691
02/03/2015 225.90p 229.20p 224.90p 227.80p 10871468
27/02/2015 227.80p 228.50p 225.30p 225.30p 14004354
26/02/2015 227.90p 228.10p 223.80p 227.40p 12263711
25/02/2015 230.50p 231.10p 227.54p 228.00p 10324058
24/02/2015 230.00p 231.65p 228.70p 229.90p 13319483
23/02/2015 234.00p 235.20p 229.40p 230.00p 15612924
20/02/2015 232.70p 234.80p 232.10p 233.10p 8792605
19/02/2015 232.50p 234.13p 232.10p 233.40p 8176977
18/02/2015 231.50p 234.80p 231.50p 233.90p 6975804
17/02/2015 229.50p 231.60p 228.34p 231.20p 9177426
16/02/2015 230.50p 231.02p 228.90p 229.50p 6359657
13/02/2015 228.90p 232.00p 227.20p 230.50p 9785639
12/02/2015 229.50p 232.90p 229.10p 231.00p 10122840
11/02/2015 227.50p 232.20p 225.60p 229.90p 14586985
10/02/2015 228.40p 231.80p 227.00p 227.50p 19360028
09/02/2015 227.50p 227.70p 224.30p 226.10p 8086875
06/02/2015 225.50p 228.50p 223.77p 227.70p 8770209
05/02/2015 229.20p 231.40p 224.80p 226.00p 14628773
04/02/2015 223.10p 230.60p 222.30p 230.60p 17884130
03/02/2015 221.00p 223.60p 220.20p 222.50p 7933806
02/02/2015 220.40p 223.00p 219.40p 221.60p 11105170
30/01/2015 222.50p 224.40p 219.80p 220.00p 13736052
29/01/2015 221.40p 224.80p 219.20p 222.00p 11787057
28/01/2015 227.30p 227.60p 220.20p 223.10p 15462615
27/01/2015 231.90p 233.00p 225.90p 225.90p 11363061
26/01/2015 229.00p 232.30p 228.88p 231.70p 10189816
23/01/2015 231.00p 231.90p 227.80p 229.60p 13628958
22/01/2015 227.00p 231.20p 225.10p 230.70p 10214709
21/01/2015 224.60p 227.81p 224.30p 227.60p 13540594
20/01/2015 224.70p 226.40p 223.14p 224.50p 15648576
19/01/2015 218.90p 224.80p 218.90p 224.80p 10275183
16/01/2015 218.00p 219.90p 212.80p 219.60p 9594221
15/01/2015 219.90p 220.70p 214.90p 219.50p 13871171
14/01/2015 219.20p 221.06p 216.50p 219.00p 16050700
13/01/2015 216.00p 220.30p 216.00p 219.90p 13983558
12/01/2015 210.00p 215.90p 210.00p 212.50p 10516430
09/01/2015 209.40p 214.40p 208.40p 213.50p 14492599
08/01/2015 208.00p 209.90p 206.20p 209.50p 13527036
07/01/2015 208.30p 209.30p 206.10p 206.80p 6765814
06/01/2015 208.80p 210.30p 205.50p 207.20p 12255826
05/01/2015 212.80p 216.20p 208.70p 209.40p 12060142
02/01/2015 216.30p 216.90p 212.40p 213.30p 5413270
31/12/2014 216.00p 216.46p 214.30p 215.20p 1628527
30/12/2014 215.40p 216.20p 213.87p 214.70p 4618875
29/12/2014 215.50p 216.80p 215.10p 216.10p 5807827
24/12/2014 214.50p 217.90p 214.00p 216.20p 2207015
23/12/2014 213.60p 214.20p 212.30p 214.10p 3823763
22/12/2014 211.00p 213.10p 210.10p 212.50p 5477179
19/12/2014 211.20p 212.60p 209.20p 209.90p 9509485
18/12/2014 207.00p 210.70p 204.60p 210.30p 13253696
17/12/2014 203.80p 206.10p 201.70p 205.30p 9882594
16/12/2014 201.90p 205.60p 200.10p 205.40p 11855814
15/12/2014 203.10p 206.00p 201.50p 201.50p 8469407
12/12/2014 207.20p 208.20p 203.90p 204.00p 9359882
11/12/2014 208.60p 211.20p 207.80p 208.30p 9177701
10/12/2014 208.00p 212.80p 207.20p 209.30p 9393991
09/12/2014 213.10p 214.20p 206.30p 208.50p 11329172
08/12/2014 212.30p 215.20p 211.16p 213.90p 13194104
05/12/2014 213.40p 215.93p 210.40p 213.20p 9490539
04/12/2014 214.50p 216.90p 213.80p 214.50p 18873224
03/12/2014 214.10p 217.20p 213.90p 214.00p 9861731
02/12/2014 213.00p 215.93p 212.58p 214.60p 8654542

*Close Price adjusted for both dividends and splits