ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
07/06/2005 114.50p 116.50p 114.50p 116.00p 12441680
06/06/2005 116.00p 116.00p 114.50p 114.75p 11601463
03/06/2005 115.25p 116.75p 114.50p 115.50p 37143108
02/06/2005 114.25p 115.00p 113.25p 114.50p 37725360
01/06/2005 115.00p 115.50p 113.25p 114.25p 46570460
31/05/2005 114.75p 115.50p 113.50p 114.50p 43493072
27/05/2005 117.50p 118.25p 115.50p 115.50p 44852784
26/05/2005 114.50p 121.00p 114.50p 118.25p 77788016
25/05/2005 116.50p 116.75p 114.75p 115.25p 20694188
24/05/2005 117.00p 117.00p 115.25p 115.75p 19563040
23/05/2005 117.75p 117.50p 116.00p 117.00p 16759320
20/05/2005 117.00p 117.25p 116.00p 117.00p 27507196
19/05/2005 115.75p 117.25p 114.75p 116.50p 34009536
18/05/2005 117.00p 117.00p 113.75p 114.75p 31722052
17/05/2005 116.50p 116.75p 114.75p 116.50p 19142576
16/05/2005 117.50p 117.50p 115.00p 116.00p 41295128
13/05/2005 114.00p 117.25p 113.50p 117.00p 33791376
12/05/2005 113.75p 114.50p 113.25p 114.50p 49147084
11/05/2005 114.00p 114.50p 111.75p 112.50p 43635824
10/05/2005 118.25p 118.25p 114.25p 114.50p 40428992
09/05/2005 119.25p 119.25p 116.00p 117.25p 65183764
06/05/2005 119.00p 119.25p 117.00p 118.50p 44615464
05/05/2005 120.25p 120.50p 118.25p 118.50p 28056640
04/05/2005 119.50p 120.75p 117.50p 119.75p 58239892
03/05/2005 122.00p 122.00p 118.75p 119.00p 21705764
29/04/2005 119.50p 121.75p 119.25p 121.00p 34602588
28/04/2005 121.75p 122.50p 118.00p 120.00p 39283224
27/04/2005 124.00p 124.00p 121.25p 122.00p 31994564
26/04/2005 125.75p 125.75p 122.75p 124.00p 35782248
25/04/2005 127.00p 128.75p 125.00p 125.75p 18655858
22/04/2005 128.00p 132.00p 126.50p 128.75p 95098432
21/04/2005 121.50p 127.50p 120.75p 126.50p 79219416
20/04/2005 125.25p 126.00p 120.75p 121.75p 61649280
19/04/2005 126.75p 128.00p 125.50p 126.00p 25536004
18/04/2005 122.75p 127.25p 122.00p 125.75p 39370676
15/04/2005 126.75p 127.00p 123.50p 124.50p 26681364
14/04/2005 127.00p 129.00p 127.00p 127.00p 20347988
13/04/2005 127.25p 128.75p 127.25p 128.25p 31858012
12/04/2005 128.25p 128.25p 126.75p 127.25p 18664016
11/04/2005 126.50p 129.00p 126.00p 128.25p 37174220
08/04/2005 128.25p 128.50p 125.25p 126.50p 60355512
07/04/2005 127.25p 127.75p 127.25p 127.50p 26256188
06/04/2005 127.00p 128.00p 126.25p 127.75p 40599456
05/04/2005 127.75p 127.75p 125.75p 127.00p 42837164
04/04/2005 127.75p 128.00p 125.75p 126.75p 16661054
01/04/2005 128.50p 128.75p 126.50p 127.75p 38554264
31/03/2005 127.50p 129.25p 126.50p 127.50p 44321168
30/03/2005 128.25p 128.25p 124.75p 126.50p 42277496
29/03/2005 129.75p 129.75p 127.75p 128.00p 23119972
24/03/2005 128.50p 130.75p 127.75p 129.00p 53179744
23/03/2005 127.25p 129.00p 126.75p 128.75p 37348224
22/03/2005 129.00p 129.75p 127.25p 128.00p 44311656
21/03/2005 128.00p 130.50p 127.75p 129.50p 20032488
18/03/2005 128.75p 128.75p 127.50p 128.50p 49200064
17/03/2005 128.50p 129.25p 126.75p 128.25p 66265352
16/03/2005 128.25p 128.75p 126.00p 127.50p 35550128
15/03/2005 128.00p 129.50p 127.00p 128.00p 30417492
14/03/2005 126.25p 128.75p 126.00p 128.75p 28845912
11/03/2005 126.50p 127.50p 125.50p 127.00p 60030000
10/03/2005 125.00p 128.75p 123.50p 126.50p 60023336
09/03/2005 125.00p 127.25p 119.50p 124.75p 77818784
08/03/2005 120.25p 120.75p 117.75p 119.50p 31418336
07/03/2005 119.75p 123.00p 119.75p 120.75p 23632554
04/03/2005 120.75p 120.75p 119.00p 120.25p 15049423
03/03/2005 117.00p 120.50p 117.00p 120.00p 21723764
02/03/2005 117.75p 118.50p 117.00p 117.75p 25909348
01/03/2005 116.50p 118.25p 116.50p 117.50p 18909968
28/02/2005 118.00p 119.00p 116.00p 116.00p 25753552
25/02/2005 118.25p 121.00p 117.00p 117.25p 27400766
24/02/2005 117.50p 118.75p 115.00p 117.50p 23707648
23/02/2005 117.25p 117.50p 114.25p 117.25p 49399248
22/02/2005 119.50p 120.25p 117.00p 117.50p 32871376
21/02/2005 120.00p 121.75p 119.00p 120.00p 13057976
18/02/2005 121.00p 121.75p 120.50p 120.75p 19838104
17/02/2005 123.25p 125.25p 120.00p 121.50p 45382248
16/02/2005 124.00p 124.25p 121.75p 123.50p 15514331
15/02/2005 123.75p 124.50p 122.75p 124.00p 13650697
14/02/2005 125.00p 126.50p 123.25p 124.25p 23351344
11/02/2005 126.00p 126.00p 122.75p 124.25p 26607744
10/02/2005 124.25p 125.25p 123.50p 124.25p 26311848
09/02/2005 122.50p 126.00p 122.00p 125.00p 60929932
08/02/2005 118.50p 122.25p 117.25p 122.00p 42234020
07/02/2005 117.00p 121.00p 116.25p 119.00p 54722744
04/02/2005 116.75p 117.50p 116.00p 116.25p 38307184
03/02/2005 117.25p 117.75p 115.75p 116.25p 21589224
02/02/2005 117.75p 118.00p 116.75p 116.75p 19630516
01/02/2005 117.50p 118.00p 116.25p 117.25p 37707144
31/01/2005 117.00p 118.25p 116.25p 116.75p 27655640
28/01/2005 118.75p 118.75p 116.75p 117.00p 14552597
27/01/2005 116.50p 118.00p 116.50p 118.00p 19881800
26/01/2005 118.50p 118.75p 117.00p 117.25p 33099648
25/01/2005 116.00p 119.00p 115.50p 118.25p 34815496
24/01/2005 117.25p 117.50p 116.00p 117.00p 13784482
21/01/2005 114.00p 118.25p 113.50p 117.25p 46462940
20/01/2005 115.25p 116.00p 113.50p 114.00p 15558018
19/01/2005 115.00p 115.50p 113.50p 115.25p 29167902
18/01/2005 114.75p 116.00p 112.50p 115.00p 28082312
17/01/2005 116.00p 120.00p 114.00p 115.50p 94623936
14/01/2005 111.50p 116.00p 110.75p 115.00p 107584784
13/01/2005 108.00p 113.50p 107.75p 111.50p 81688240
12/01/2005 106.75p 109.00p 106.50p 107.00p 41307432
11/01/2005 106.75p 108.25p 106.50p 107.50p 41276972
10/01/2005 107.00p 107.50p 105.75p 106.50p 32656204
07/01/2005 103.50p 107.00p 103.50p 106.75p 83335072
06/01/2005 104.75p 104.75p 103.00p 103.50p 35988396
05/01/2005 102.00p 105.50p 102.00p 104.25p 22978634
04/01/2005 104.75p 105.50p 103.25p 105.00p 16232514
31/12/2004 104.75p 105.25p 104.75p 105.25p 852976
30/12/2004 106.00p 106.00p 104.50p 105.75p 2780650
29/12/2004 103.50p 106.00p 103.50p 105.75p 11477748
24/12/2004 103.25p 104.75p 103.25p 104.25p 1480978
23/12/2004 104.50p 105.00p 103.25p 104.75p 10479031
22/12/2004 106.50p 106.50p 103.75p 103.75p 26594602
21/12/2004 107.00p 107.25p 105.00p 105.50p 16847506
20/12/2004 106.50p 107.25p 105.25p 106.75p 26254378
17/12/2004 107.00p 107.00p 104.25p 105.50p 31176304
16/12/2004 106.00p 107.00p 105.00p 106.00p 30569284
15/12/2004 105.00p 105.75p 104.75p 105.00p 11963309
14/12/2004 107.00p 107.00p 104.75p 105.00p 29795718
13/12/2004 102.50p 106.50p 102.50p 105.50p 36058048
10/12/2004 103.00p 103.25p 101.50p 102.75p 29646800
09/12/2004 103.50p 104.00p 101.25p 102.00p 39498724
08/12/2004 105.00p 105.75p 103.00p 103.00p 54729664
07/12/2004 106.75p 106.75p 105.00p 105.25p 27223124
06/12/2004 108.50p 109.00p 105.75p 106.50p 30914640
03/12/2004 108.50p 109.50p 107.50p 108.75p 45747808
02/12/2004 110.25p 110.25p 107.50p 108.00p 32266332
01/12/2004 110.25p 110.25p 109.25p 109.50p 40479416
30/11/2004 110.50p 110.50p 109.00p 109.75p 25094552
29/11/2004 108.00p 110.25p 108.00p 110.00p 17898336
26/11/2004 109.25p 109.50p 108.00p 108.50p 5702252
25/11/2004 109.75p 110.25p 108.50p 109.25p 10578997
24/11/2004 108.50p 110.75p 108.25p 109.50p 32888052
23/11/2004 109.25p 111.00p 108.25p 108.25p 35089996
22/11/2004 110.25p 110.75p 108.00p 109.50p 23701140
19/11/2004 112.50p 112.75p 111.00p 111.25p 17943544
18/11/2004 111.50p 113.00p 110.25p 112.25p 28714232
17/11/2004 112.00p 113.75p 111.50p 111.50p 35630692
16/11/2004 113.25p 113.75p 111.50p 112.00p 49397656
15/11/2004 114.00p 115.00p 111.75p 112.50p 21336210
12/11/2004 110.00p 114.50p 109.50p 113.25p 47395088
11/11/2004 108.25p 109.75p 107.00p 109.50p 12966510
10/11/2004 106.25p 108.25p 105.75p 107.25p 17377210
09/11/2004 107.00p 108.00p 106.50p 106.75p 15350191
08/11/2004 108.00p 108.25p 107.00p 107.75p 12042034
05/11/2004 108.50p 108.50p 106.50p 107.25p 36830900
04/11/2004 108.00p 108.25p 106.50p 107.00p 25323992
03/11/2004 108.00p 108.75p 107.00p 107.25p 18967886
02/11/2004 109.00p 109.25p 107.25p 107.25p 23363448
01/11/2004 108.50p 108.50p 105.75p 108.25p 12855402
29/10/2004 108.75p 108.50p 107.00p 107.00p 25531864
28/10/2004 107.00p 108.75p 106.50p 108.25p 26567968
27/10/2004 105.50p 106.50p 103.75p 106.50p 23373642
26/10/2004 103.00p 104.50p 101.25p 104.50p 46186092
25/10/2004 104.25p 104.25p 101.00p 101.25p 28734212
22/10/2004 106.50p 107.00p 104.50p 104.75p 17174632
21/10/2004 107.75p 108.75p 106.00p 106.25p 20146156
20/10/2004 109.00p 109.25p 107.50p 107.75p 16456985
19/10/2004 107.75p 109.50p 107.75p 109.00p 21071698
18/10/2004 109.25p 109.25p 106.00p 107.25p 9008700
15/10/2004 106.25p 108.00p 106.25p 108.00p 11307486
14/10/2004 107.00p 107.75p 105.75p 106.75p 16440630
13/10/2004 110.25p 111.00p 107.25p 107.75p 21571504
12/10/2004 108.25p 111.00p 108.00p 108.50p 20635868
11/10/2004 110.00p 110.00p 108.50p 109.25p 30246064
08/10/2004 108.00p 110.50p 107.50p 109.00p 30923516
07/10/2004 107.00p 109.00p 106.25p 108.00p 52233164
06/10/2004 106.75p 107.50p 105.25p 106.25p 23437940
05/10/2004 110.00p 110.00p 105.75p 106.50p 27051632
04/10/2004 108.50p 110.00p 107.50p 110.00p 35074644
01/10/2004 108.00p 108.50p 106.75p 108.00p 43650416
30/09/2004 105.00p 108.25p 104.50p 107.75p 45379616
29/09/2004 104.50p 105.75p 102.75p 104.50p 55319364
28/09/2004 105.25p 105.50p 103.50p 104.00p 30842950
27/09/2004 107.00p 107.75p 105.00p 105.50p 11715258
24/09/2004 108.75p 108.75p 106.75p 107.25p 21188648
23/09/2004 110.00p 110.50p 106.50p 108.00p 29417620
22/09/2004 110.00p 110.75p 108.00p 109.75p 67315040
21/09/2004 111.25p 112.25p 109.75p 110.25p 50057944
20/09/2004 114.75p 114.75p 110.75p 112.25p 36553552
17/09/2004 112.50p 112.75p 110.50p 112.75p 26973658
16/09/2004 110.00p 111.00p 109.00p 110.70p 27350828
15/09/2004 108.00p 112.50p 107.00p 109.50p 72451648
14/09/2004 107.00p 108.50p 106.50p 108.00p 30392764
13/09/2004 104.25p 107.50p 103.50p 106.75p 47705368
10/09/2004 101.00p 103.75p 101.50p 103.00p 24272600
09/09/2004 105.00p 105.00p 101.25p 102.00p 67741200
08/09/2004 106.00p 107.00p 104.75p 105.00p 33899232
07/09/2004 105.00p 106.00p 104.50p 105.50p 30965396
06/09/2004 104.00p 106.25p 104.00p 105.50p 29907660
03/09/2004 104.00p 105.50p 103.00p 104.00p 20970974
02/09/2004 104.00p 104.75p 103.00p 104.00p 17571208
01/09/2004 103.75p 105.00p 103.50p 104.25p 22311480
31/08/2004 104.25p 105.00p 103.50p 103.50p 28298062
27/08/2004 104.50p 106.25p 104.50p 105.00p 16012159
26/08/2004 102.75p 105.50p 102.25p 105.00p 26868688
25/08/2004 103.50p 103.50p 101.50p 102.25p 20838908
24/08/2004 103.00p 104.00p 102.25p 103.50p 21724468
23/08/2004 102.50p 103.25p 101.50p 103.00p 18665256
20/08/2004 101.25p 102.50p 101.00p 101.50p 6269862

*Close Price adjusted for both dividends and splits