ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits