ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
06/07/2009 34.75p 34.75p 33.75p 34.00p 3794660
03/07/2009 35.25p 35.50p 34.00p 34.75p 3868254
02/07/2009 35.50p 35.75p 34.50p 35.00p 6552452
01/07/2009 34.75p 36.25p 34.75p 35.75p 6236558
30/06/2009 35.00p 36.00p 34.50p 35.00p 13625952
29/06/2009 33.25p 35.00p 33.25p 34.75p 5514954
26/06/2009 33.75p 34.75p 33.25p 33.75p 12301805
25/06/2009 34.75p 35.25p 33.50p 34.00p 8299209
24/06/2009 34.25p 35.50p 33.25p 35.25p 7946624
23/06/2009 35.00p 35.50p 33.75p 34.00p 10501767
22/06/2009 36.00p 37.75p 34.75p 35.25p 13460058
19/06/2009 34.50p 36.50p 34.50p 36.00p 20644244
18/06/2009 36.25p 36.50p 34.00p 35.75p 15726544
17/06/2009 37.00p 37.50p 34.50p 35.50p 17568302
16/06/2009 36.00p 36.75p 35.25p 36.50p 9756992
15/06/2009 37.00p 38.00p 35.25p 35.75p 9912811
12/06/2009 37.00p 38.00p 36.00p 37.50p 8882379
11/06/2009 36.75p 37.00p 35.50p 37.00p 16584739
10/06/2009 37.50p 38.25p 35.50p 36.25p 23498432
09/06/2009 36.75p 38.50p 36.75p 37.25p 15226299
08/06/2009 37.75p 38.50p 36.75p 37.50p 17855196
05/06/2009 37.75p 38.50p 37.00p 37.25p 8702453
04/06/2009 39.00p 39.00p 37.00p 37.00p 15165944
03/06/2009 40.50p 41.00p 37.75p 38.00p 17119022
02/06/2009 39.25p 44.50p 39.00p 39.75p 25977394
01/06/2009 38.00p 40.50p 38.00p 40.00p 31666084
29/05/2009 37.00p 40.50p 36.25p 38.75p 165996576
28/05/2009 32.50p 37.75p 30.50p 37.00p 100106512
27/05/2009 31.00p 32.75p 30.00p 31.50p 34257484
26/05/2009 28.25p 29.25p 27.25p 28.00p 24615072
22/05/2009 30.00p 31.50p 28.75p 28.75p 23435684
21/05/2009 30.50p 32.00p 29.50p 30.00p 21652920
20/05/2009 32.00p 33.25p 30.50p 31.00p 26156026
19/05/2009 31.75p 32.75p 30.75p 31.75p 20964848
18/05/2009 30.00p 32.00p 30.00p 31.00p 25646324
15/05/2009 31.00p 32.00p 29.75p 30.75p 21250068
14/05/2009 32.00p 32.00p 30.00p 31.00p 50183336
13/05/2009 34.00p 35.50p 30.00p 32.50p 41845540
12/05/2009 33.75p 35.75p 32.75p 33.25p 18304376
11/05/2009 35.25p 35.75p 33.50p 34.25p 12977344
08/05/2009 36.50p 38.75p 35.25p 35.50p 14207948
07/05/2009 38.75p 40.50p 35.25p 36.50p 13672177
06/05/2009 35.50p 40.25p 35.50p 39.00p 45906276
05/05/2009 34.25p 37.50p 33.25p 36.00p 20105580
01/05/2009 32.00p 33.25p 31.25p 32.50p 10237130
30/04/2009 32.00p 33.00p 32.00p 32.00p 16969646
29/04/2009 31.50p 32.75p 31.00p 32.25p 10930780
28/04/2009 30.75p 31.75p 30.50p 31.50p 6575170
27/04/2009 31.75p 32.25p 31.00p 31.75p 4562014
24/04/2009 30.50p 33.00p 30.50p 33.00p 10646769
23/04/2009 33.00p 33.00p 28.25p 31.00p 24991002
22/04/2009 30.00p 32.50p 29.00p 32.00p 15652461
21/04/2009 31.75p 32.25p 28.75p 28.75p 17074240
20/04/2009 32.75p 34.50p 31.25p 31.50p 22811242
17/04/2009 29.00p 32.50p 29.00p 32.50p 15405972
16/04/2009 28.50p 30.00p 28.50p 29.50p 8150409
15/04/2009 30.00p 30.00p 28.50p 29.50p 15137734
14/04/2009 29.25p 30.75p 28.75p 29.00p 22270060
09/04/2009 25.75p 28.75p 23.75p 28.50p 15522174
08/04/2009 26.25p 26.75p 24.50p 25.00p 12771252
07/04/2009 27.75p 28.25p 25.00p 27.25p 16575558
06/04/2009 29.50p 33.00p 27.25p 28.00p 26460036
03/04/2009 21.50p 28.75p 21.50p 28.25p 32770308
02/04/2009 20.00p 22.50p 20.00p 22.00p 20501784
01/04/2009 19.00p 20.25p 19.00p 20.00p 18142346
31/03/2009 19.75p 20.00p 19.00p 19.00p 23970692
30/03/2009 19.25p 20.25p 19.25p 19.50p 13219719
27/03/2009 20.75p 21.25p 20.00p 20.00p 14038232
26/03/2009 20.00p 21.75p 20.00p 20.50p 8483664
25/03/2009 20.50p 20.75p 20.00p 20.25p 17859810
24/03/2009 21.25p 22.25p 20.25p 20.75p 18249560
23/03/2009 21.25p 21.25p 20.25p 21.00p 18436434
20/03/2009 20.00p 21.50p 20.00p 20.75p 28964430
19/03/2009 20.00p 21.50p 19.75p 20.50p 44664648
18/03/2009 19.25p 20.00p 19.00p 19.75p 13018236
17/03/2009 19.50p 20.25p 18.50p 18.50p 23365536
16/03/2009 18.75p 20.00p 18.50p 19.00p 8246914
13/03/2009 20.25p 21.00p 18.75p 19.00p 12464091
12/03/2009 20.00p 20.75p 19.00p 20.00p 13865278
11/03/2009 18.25p 20.00p 18.25p 19.75p 15381488
10/03/2009 17.00p 19.25p 16.50p 18.75p 40186192
09/03/2009 18.25p 18.75p 17.00p 17.50p 19121032
06/03/2009 21.75p 22.00p 17.75p 18.25p 35078700
05/03/2009 23.00p 23.50p 21.75p 22.00p 18771004
04/03/2009 23.75p 24.75p 22.25p 23.50p 21275840
03/03/2009 23.75p 24.75p 23.00p 23.75p 13806751
02/03/2009 24.25p 24.25p 22.50p 23.00p 13619972
27/02/2009 25.50p 26.25p 24.25p 24.75p 14120979
26/02/2009 24.25p 26.50p 24.25p 26.25p 20613508
25/02/2009 23.50p 25.00p 23.00p 24.25p 29010624
24/02/2009 23.00p 24.00p 22.50p 23.25p 11154836
23/02/2009 23.25p 24.75p 22.50p 23.50p 22264304
20/02/2009 25.50p 25.50p 23.25p 24.50p 22196020
19/02/2009 27.00p 27.00p 25.25p 26.00p 16318684
18/02/2009 27.25p 27.75p 26.25p 27.00p 8272337
17/02/2009 27.50p 28.25p 26.75p 27.00p 13033532
16/02/2009 27.75p 28.50p 27.00p 27.50p 7738408
13/02/2009 29.50p 30.00p 27.25p 28.00p 18375332
12/02/2009 29.00p 30.00p 27.50p 29.25p 16996044
11/02/2009 30.00p 30.00p 28.25p 29.00p 13758172
10/02/2009 30.50p 31.50p 30.00p 30.25p 20264276
09/02/2009 29.75p 31.75p 28.75p 31.00p 21871136
06/02/2009 28.25p 30.00p 28.00p 29.50p 42447688
05/02/2009 26.00p 28.00p 26.00p 27.75p 19504796
04/02/2009 25.75p 27.25p 25.25p 26.50p 59730176
03/02/2009 26.50p 27.50p 25.50p 25.50p 43239948
02/02/2009 27.75p 28.00p 26.00p 26.50p 17311292
30/01/2009 28.75p 29.75p 27.25p 27.50p 17345866
29/01/2009 30.00p 30.00p 28.50p 28.75p 6366918
28/01/2009 30.75p 31.75p 29.75p 30.25p 14127976
27/01/2009 30.00p 31.50p 29.25p 30.00p 13630021
26/01/2009 29.00p 30.75p 28.25p 30.00p 19222370
23/01/2009 28.00p 29.00p 25.25p 28.50p 37469688
22/01/2009 30.00p 30.00p 28.00p 28.50p 31894196
21/01/2009 31.00p 33.75p 29.50p 30.00p 36560240
20/01/2009 31.75p 33.25p 30.50p 31.75p 21972076
19/01/2009 32.00p 32.75p 30.75p 31.50p 22309372
16/01/2009 33.50p 34.00p 30.25p 30.75p 21484272
15/01/2009 35.25p 36.25p 32.25p 33.50p 19751030
14/01/2009 37.50p 38.75p 34.50p 35.25p 24538424
13/01/2009 39.00p 39.00p 36.50p 38.25p 10377693
12/01/2009 37.50p 40.50p 37.50p 39.25p 13171168
09/01/2009 39.25p 39.50p 37.75p 38.00p 11809863
08/01/2009 41.25p 41.25p 38.50p 39.75p 13874371
07/01/2009 42.00p 42.00p 39.25p 40.00p 17680272
06/01/2009 43.75p 44.25p 41.25p 42.00p 18821396
05/01/2009 42.00p 45.25p 40.75p 43.00p 24734068
02/01/2009 40.00p 41.75p 39.75p 41.75p 9528686
31/12/2008 40.75p 41.75p 38.75p 39.75p 4818826
30/12/2008 41.00p 41.00p 39.25p 40.75p 5968666
29/12/2008 39.75p 40.75p 39.25p 40.75p 4381604
24/12/2008 37.75p 39.50p 37.75p 39.00p 1879021
23/12/2008 37.75p 39.25p 37.00p 37.75p 5999887
22/12/2008 40.00p 40.25p 37.50p 38.00p 8237135
19/12/2008 38.50p 41.50p 37.00p 38.75p 23101590
18/12/2008 36.75p 39.00p 36.75p 38.75p 5769544
17/12/2008 37.25p 38.50p 36.25p 37.25p 26481080
16/12/2008 36.75p 38.00p 35.00p 37.50p 16798396
15/12/2008 37.00p 37.50p 35.00p 36.00p 17435156
12/12/2008 38.50p 39.25p 36.50p 37.25p 8937068
11/12/2008 38.25p 40.00p 37.25p 39.00p 19043546
10/12/2008 41.75p 43.00p 38.75p 40.00p 14783912
09/12/2008 36.50p 42.50p 35.75p 40.25p 27470538
08/12/2008 36.00p 38.75p 36.00p 36.00p 19839504
05/12/2008 32.75p 38.25p 32.50p 36.00p 15973513
04/12/2008 35.00p 38.25p 33.25p 33.50p 14393395
03/12/2008 33.25p 36.00p 33.25p 36.00p 19704964
02/12/2008 31.25p 34.75p 30.50p 34.00p 21450108
01/12/2008 35.75p 37.50p 31.75p 32.50p 13023711
28/11/2008 37.00p 38.50p 34.50p 35.50p 16508040
27/11/2008 32.50p 37.75p 32.00p 37.75p 12496026
26/11/2008 33.25p 35.25p 31.25p 32.00p 20234052
25/11/2008 31.00p 37.25p 30.25p 33.75p 29942332
24/11/2008 31.00p 32.50p 30.00p 31.50p 23135478
21/11/2008 31.75p 32.50p 28.75p 30.25p 13558703
20/11/2008 29.25p 32.75p 29.00p 32.00p 19874832
19/11/2008 30.00p 31.00p 29.25p 30.00p 17199382
18/11/2008 29.75p 31.25p 29.25p 30.25p 17761680
17/11/2008 31.00p 31.75p 29.00p 30.50p 14720649
14/11/2008 31.75p 32.75p 31.25p 31.50p 15719139
13/11/2008 30.00p 33.50p 30.00p 31.00p 22080732
12/11/2008 30.75p 31.50p 30.00p 30.50p 13949383
11/11/2008 31.25p 32.50p 30.00p 30.50p 12427220
10/11/2008 32.00p 34.25p 31.75p 32.00p 17216546
07/11/2008 30.00p 33.00p 30.00p 31.25p 18938868
06/11/2008 31.00p 33.00p 30.00p 30.50p 18678492
05/11/2008 30.50p 32.50p 28.50p 31.50p 27904790
04/11/2008 30.00p 32.75p 29.50p 31.25p 21915974
03/11/2008 31.00p 31.00p 29.00p 29.50p 12932445
31/10/2008 29.75p 31.75p 29.50p 29.75p 17213906
30/10/2008 28.50p 32.00p 28.00p 30.50p 24397778
29/10/2008 27.50p 28.75p 26.00p 28.50p 24888216
28/10/2008 29.00p 29.75p 25.75p 26.00p 21065784
27/10/2008 25.25p 29.25p 25.25p 28.75p 9561655
24/10/2008 28.75p 29.25p 26.00p 27.75p 16598622
23/10/2008 31.00p 31.50p 28.25p 29.25p 18556516
22/10/2008 32.25p 34.00p 30.00p 30.00p 18119740
21/10/2008 32.50p 34.25p 31.50p 33.25p 17074352
20/10/2008 35.00p 35.00p 31.25p 32.00p 21109688
17/10/2008 35.50p 36.50p 32.00p 33.00p 27428896
16/10/2008 33.25p 37.00p 33.25p 34.25p 29983184
15/10/2008 39.00p 40.50p 36.75p 37.00p 10613715
14/10/2008 40.50p 41.00p 38.50p 39.50p 14398147
13/10/2008 37.25p 40.00p 37.00p 38.50p 18323948
10/10/2008 32.00p 40.00p 32.00p 37.50p 36553172
09/10/2008 35.00p 38.25p 35.00p 36.00p 23027400
08/10/2008 31.00p 41.50p 31.00p 35.00p 63176776
07/10/2008 39.00p 40.00p 33.75p 35.00p 35447460
06/10/2008 41.00p 41.50p 38.75p 39.00p 25085186
03/10/2008 42.75p 43.00p 42.00p 42.25p 12340853
02/10/2008 42.75p 43.75p 42.00p 42.25p 22050838
01/10/2008 42.25p 43.25p 41.00p 42.25p 32323712
30/09/2008 40.00p 42.75p 39.00p 42.00p 25173196
29/09/2008 43.75p 44.00p 40.75p 41.00p 28534272
26/09/2008 43.50p 45.00p 42.25p 44.00p 15710913
25/09/2008 42.75p 46.25p 42.50p 43.50p 57644528
24/09/2008 44.00p 44.00p 42.25p 42.25p 23696208
23/09/2008 45.00p 46.25p 43.00p 43.00p 31525260
22/09/2008 46.25p 48.00p 43.75p 45.25p 44904456
19/09/2008 45.80p 50.40p 45.00p 45.00p 129220080

*Close Price adjusted for both dividends and splits