ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/08/2008 41.80p 43.60p 41.80p 42.80p 21748188
31/07/2008 44.50p 44.50p 40.70p 42.60p 50777964
30/07/2008 44.20p 44.90p 43.10p 44.50p 12028178
29/07/2008 44.00p 44.30p 42.50p 43.70p 13333706
28/07/2008 45.10p 45.70p 44.30p 44.60p 10838240
25/07/2008 45.50p 46.00p 44.10p 45.50p 16877660
24/07/2008 47.60p 48.20p 45.10p 45.80p 18236898
23/07/2008 46.50p 48.00p 46.00p 47.60p 17520126
22/07/2008 46.20p 46.50p 44.90p 46.00p 15604834
21/07/2008 46.80p 48.00p 45.50p 47.00p 21916964
18/07/2008 44.40p 47.20p 43.20p 46.60p 28871542
17/07/2008 42.10p 45.90p 42.00p 45.00p 35127688
16/07/2008 41.00p 41.70p 40.10p 41.20p 58712520
15/07/2008 43.50p 43.50p 39.20p 40.50p 42709180
14/07/2008 41.00p 44.20p 40.00p 42.90p 53877168
11/07/2008 40.50p 40.60p 38.20p 38.30p 29290892
10/07/2008 41.60p 43.00p 39.30p 40.10p 36257124
09/07/2008 40.60p 43.30p 39.80p 43.00p 38867352
08/07/2008 40.50p 41.60p 39.40p 40.10p 43554536
07/07/2008 42.50p 43.90p 41.00p 41.60p 38901528
04/07/2008 40.50p 43.60p 40.20p 42.60p 43959428
03/07/2008 39.30p 42.60p 37.70p 41.10p 63383456
02/07/2008 42.30p 42.80p 38.80p 40.00p 41277712
01/07/2008 44.30p 45.00p 41.70p 42.60p 38373512
30/06/2008 47.30p 47.60p 43.00p 44.70p 54460080
27/06/2008 47.90p 49.00p 46.80p 47.50p 30716182
26/06/2008 52.20p 52.20p 48.50p 48.50p 30590344
25/06/2008 50.70p 52.60p 50.40p 52.40p 27926240
24/06/2008 50.60p 51.20p 48.60p 50.30p 41767232
23/06/2008 50.90p 51.80p 50.30p 50.70p 18985174
20/06/2008 52.00p 52.20p 50.30p 50.60p 23910844
19/06/2008 53.20p 53.30p 51.20p 51.50p 26722200
18/06/2008 55.80p 55.80p 52.60p 53.10p 37933236
17/06/2008 55.90p 56.40p 55.00p 55.80p 30977572
16/06/2008 57.50p 57.50p 55.60p 56.00p 22067472
13/06/2008 56.60p 58.50p 56.10p 57.50p 27598484
12/06/2008 55.10p 58.00p 54.40p 57.30p 26849288
11/06/2008 57.30p 57.40p 55.00p 55.30p 23178300
10/06/2008 56.10p 57.50p 55.20p 57.10p 22685646
09/06/2008 59.20p 59.20p 56.00p 56.30p 17464220
06/06/2008 60.70p 61.30p 58.90p 59.10p 13382077
05/06/2008 60.20p 61.00p 60.10p 60.40p 17376692
04/06/2008 60.60p 60.60p 59.60p 60.00p 15641968
03/06/2008 59.20p 60.60p 58.90p 60.40p 12022745
02/06/2008 58.90p 59.50p 57.70p 58.90p 30170240
30/05/2008 59.40p 60.70p 58.80p 58.90p 16429662
29/05/2008 59.50p 60.20p 58.80p 59.30p 11565982
28/05/2008 59.10p 60.20p 58.80p 59.10p 10293810
27/05/2008 59.40p 59.50p 58.30p 58.80p 13854073
23/05/2008 58.10p 59.90p 58.10p 59.10p 16218329
22/05/2008 58.30p 58.90p 57.40p 57.90p 12915225
21/05/2008 61.20p 61.20p 58.30p 58.60p 22786782
20/05/2008 62.70p 62.70p 60.40p 60.60p 19164900
19/05/2008 62.90p 63.20p 61.70p 63.00p 12817669
16/05/2008 62.10p 63.00p 61.90p 62.50p 16104691
15/05/2008 62.50p 62.80p 61.00p 61.90p 21431432
14/05/2008 64.60p 64.80p 62.60p 62.90p 27725542
13/05/2008 66.70p 66.70p 63.50p 64.50p 15141290
12/05/2008 67.30p 67.50p 66.40p 66.80p 5351250
09/05/2008 67.50p 67.90p 66.30p 67.40p 15761998
08/05/2008 67.80p 68.00p 66.70p 67.70p 13168053
07/05/2008 68.40p 68.70p 67.60p 67.90p 18923656
06/05/2008 69.20p 69.20p 67.10p 68.00p 24135608
02/05/2008 67.50p 68.30p 66.80p 68.30p 16925544
01/05/2008 66.30p 66.60p 65.60p 66.50p 10792209
30/04/2008 64.90p 66.40p 64.30p 66.00p 37384480
29/04/2008 64.50p 64.90p 63.50p 64.40p 17488976
28/04/2008 65.80p 65.80p 64.40p 64.90p 10199600
25/04/2008 66.50p 66.80p 63.60p 65.10p 25752534
24/04/2008 65.10p 66.40p 63.90p 66.10p 25775104
23/04/2008 65.60p 65.90p 63.30p 64.90p 22432272
22/04/2008 67.90p 67.90p 64.60p 65.30p 23627660
21/04/2008 64.40p 70.20p 64.40p 67.90p 66344984
18/04/2008 62.70p 64.30p 61.90p 64.00p 18267572
17/04/2008 62.00p 62.40p 60.70p 62.20p 29447392
16/04/2008 59.90p 61.50p 59.10p 61.50p 17841742
15/04/2008 61.30p 61.30p 59.70p 60.10p 11068942
14/04/2008 61.60p 62.10p 60.40p 60.70p 17078740
11/04/2008 62.50p 64.10p 61.50p 61.90p 23849672
10/04/2008 63.00p 63.00p 61.20p 61.50p 16275253
09/04/2008 62.90p 63.00p 62.10p 62.40p 17272284
08/04/2008 63.80p 63.80p 62.20p 63.00p 16326739
07/04/2008 64.90p 64.90p 63.00p 63.80p 12820902
04/04/2008 64.50p 64.50p 62.90p 64.20p 16347673
03/04/2008 64.90p 65.00p 63.50p 64.00p 12731991
02/04/2008 66.30p 66.30p 63.50p 64.50p 21575748
01/04/2008 63.40p 66.00p 63.10p 65.70p 26221164
31/03/2008 66.80p 66.90p 61.60p 63.30p 47087420
28/03/2008 69.30p 69.70p 67.80p 67.90p 16002796
27/03/2008 68.50p 69.80p 68.10p 69.10p 19006610
26/03/2008 68.80p 69.20p 67.60p 68.10p 16944848
25/03/2008 67.40p 68.60p 66.50p 68.20p 15557700
20/03/2008 63.70p 66.40p 63.00p 65.30p 30976036
19/03/2008 66.20p 66.70p 63.30p 64.20p 18281512
18/03/2008 64.00p 65.20p 63.20p 65.00p 15176139
17/03/2008 63.10p 64.50p 61.00p 63.20p 33313634
14/03/2008 65.30p 66.10p 64.40p 64.50p 13439391
13/03/2008 65.00p 65.90p 64.10p 65.30p 16203389
12/03/2008 65.90p 66.80p 64.20p 66.10p 17183716
11/03/2008 65.50p 66.80p 64.20p 64.70p 27445524
10/03/2008 65.00p 66.50p 64.50p 65.50p 23662386
07/03/2008 64.80p 65.90p 64.00p 65.00p 17497432
06/03/2008 67.40p 67.50p 64.80p 65.30p 16839804
05/03/2008 68.00p 68.50p 65.50p 67.40p 60075520
04/03/2008 65.30p 67.50p 65.00p 66.50p 28299820
03/03/2008 66.00p 67.00p 64.50p 65.40p 18672088
29/02/2008 68.80p 69.00p 65.70p 67.00p 56293888
28/02/2008 71.00p 72.40p 68.60p 68.70p 30466784
27/02/2008 71.00p 71.90p 70.40p 71.10p 15382852
26/02/2008 71.10p 71.80p 70.00p 70.90p 19542376
25/02/2008 70.90p 71.40p 69.50p 71.10p 14125208
22/02/2008 71.60p 72.20p 69.70p 70.20p 12154885
21/02/2008 70.90p 72.90p 69.50p 71.80p 18895708
20/02/2008 70.00p 70.80p 69.00p 70.60p 13609086
19/02/2008 70.20p 72.60p 69.00p 70.90p 12287538
18/02/2008 70.20p 71.00p 69.30p 70.70p 6360494
15/02/2008 71.00p 71.30p 68.70p 69.40p 10641509
14/02/2008 72.20p 73.60p 70.60p 71.10p 15312281
13/02/2008 70.40p 72.20p 69.40p 72.00p 21523604
12/02/2008 69.20p 71.50p 69.10p 70.70p 25860932
11/02/2008 70.20p 71.00p 68.80p 68.90p 21021802
08/02/2008 74.00p 74.50p 70.70p 71.00p 22043408
07/02/2008 76.00p 76.60p 71.00p 73.60p 41546460
06/02/2008 73.50p 77.30p 73.50p 76.60p 21091940
05/02/2008 78.20p 79.20p 74.00p 74.40p 26374320
04/02/2008 78.20p 80.00p 77.90p 78.60p 29736652
01/02/2008 72.90p 76.70p 71.10p 76.50p 51637200
31/01/2008 72.30p 73.00p 70.70p 72.00p 35552952
30/01/2008 73.00p 75.20p 72.20p 72.40p 17373212
29/01/2008 73.00p 74.20p 71.90p 73.50p 25503634
28/01/2008 72.10p 73.20p 70.60p 72.00p 18278332
25/01/2008 76.60p 76.70p 72.00p 72.90p 26381674
24/01/2008 72.80p 75.10p 72.00p 75.10p 25677330
23/01/2008 75.00p 75.00p 68.70p 70.70p 60853400
22/01/2008 68.10p 74.60p 66.40p 73.70p 32920322
21/01/2008 72.10p 73.40p 69.90p 70.20p 32668236
18/01/2008 72.60p 75.50p 72.00p 72.90p 45603620
17/01/2008 72.40p 73.60p 71.70p 72.20p 28446330
16/01/2008 70.10p 72.20p 69.20p 71.60p 36321688
15/01/2008 69.00p 71.10p 69.00p 70.10p 31451140
14/01/2008 68.30p 69.60p 67.60p 69.20p 14644084
11/01/2008 70.20p 70.20p 67.40p 68.20p 38681568
10/01/2008 72.50p 73.30p 69.50p 69.70p 25451502
09/01/2008 74.70p 76.40p 71.00p 72.20p 31221940
08/01/2008 76.20p 77.50p 75.60p 76.00p 25178396
07/01/2008 77.80p 78.00p 75.50p 77.30p 26764158
04/01/2008 83.10p 83.20p 77.40p 78.10p 23004836
03/01/2008 84.40p 84.50p 82.40p 82.70p 15218335
02/01/2008 85.60p 86.80p 83.90p 84.20p 9739818
31/12/2007 85.10p 86.60p 85.10p 85.40p 3842012
28/12/2007 85.20p 86.90p 84.70p 86.60p 3678933
27/12/2007 88.20p 88.90p 85.50p 86.00p 6192691
24/12/2007 86.10p 88.20p 85.60p 88.20p 2018045
21/12/2007 84.80p 87.50p 84.10p 86.80p 21962884
20/12/2007 84.10p 85.50p 83.00p 84.40p 15053579
19/12/2007 83.60p 84.20p 82.50p 83.00p 12744372
18/12/2007 83.20p 84.50p 82.70p 82.90p 17658540
17/12/2007 84.30p 85.20p 83.20p 84.10p 16880868
14/12/2007 85.50p 85.50p 83.70p 85.20p 14221945
13/12/2007 85.10p 87.00p 84.20p 84.60p 17760520
12/12/2007 85.30p 86.20p 83.50p 86.00p 21675416
11/12/2007 84.20p 86.00p 83.30p 85.80p 18193116
10/12/2007 82.80p 83.80p 82.10p 83.60p 17535960
07/12/2007 82.60p 83.70p 82.10p 83.30p 12231002
06/12/2007 82.70p 83.70p 81.50p 82.50p 13008872
05/12/2007 82.90p 83.10p 81.60p 82.80p 12314478
04/12/2007 85.00p 85.10p 82.10p 82.50p 16033588
03/12/2007 85.40p 86.00p 84.00p 85.00p 20217306
30/11/2007 85.50p 86.70p 84.40p 85.60p 18362468
29/11/2007 84.40p 86.40p 82.70p 85.70p 30113474
28/11/2007 82.80p 84.10p 81.60p 83.80p 26322942
27/11/2007 84.10p 85.20p 81.60p 82.30p 16516818
26/11/2007 85.00p 86.00p 83.40p 84.90p 23256328
23/11/2007 82.60p 84.90p 82.00p 83.90p 14438932
22/11/2007 83.90p 84.90p 81.90p 83.00p 16465716
21/11/2007 85.40p 86.60p 81.90p 83.70p 15105652
20/11/2007 84.50p 86.90p 84.50p 86.60p 19891802
19/11/2007 86.30p 88.30p 84.00p 84.30p 27375884
16/11/2007 87.00p 87.80p 85.00p 86.00p 17414508
15/11/2007 89.50p 90.00p 86.50p 87.20p 13471714
14/11/2007 89.00p 89.80p 87.50p 89.30p 25336520
13/11/2007 85.80p 88.40p 85.60p 87.70p 18867372
12/11/2007 88.20p 88.40p 85.10p 86.20p 34673816
09/11/2007 92.60p 92.80p 88.10p 89.10p 22433040
08/11/2007 91.00p 92.90p 90.00p 92.00p 29925972
07/11/2007 94.90p 95.20p 91.20p 91.30p 23609202
06/11/2007 95.60p 96.50p 94.80p 95.80p 29424718
05/11/2007 97.00p 99.40p 94.30p 95.30p 30192252
02/11/2007 97.50p 98.50p 95.70p 96.20p 19741660
01/11/2007 99.00p 99.60p 96.60p 98.00p 20090144
31/10/2007 98.20p 99.50p 98.00p 99.10p 35137728
30/10/2007 98.00p 98.40p 97.30p 98.20p 16209444
29/10/2007 98.50p 99.00p 97.20p 97.90p 13731625
26/10/2007 98.10p 99.30p 97.20p 97.70p 29014318
25/10/2007 98.20p 99.00p 97.60p 98.00p 29646946
24/10/2007 99.10p 99.10p 97.30p 97.60p 30529806
23/10/2007 97.90p 99.30p 97.20p 98.50p 35350496
22/10/2007 96.80p 98.50p 96.50p 97.30p 19371112
19/10/2007 98.20p 100.70p 97.50p 98.30p 56373944
18/10/2007 101.20p 101.90p 98.20p 98.80p 57848572

*Close Price adjusted for both dividends and splits