ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
19/08/2004 101.00p 103.25p 100.25p 102.50p 17522608
18/08/2004 102.25p 102.25p 99.50p 100.25p 24707200
17/08/2004 101.25p 103.50p 100.25p 102.00p 17931792
16/08/2004 106.50p 106.50p 99.25p 101.00p 26282988
13/08/2004 99.00p 102.00p 98.75p 101.75p 43048392
12/08/2004 97.50p 99.25p 96.75p 98.50p 41726740
11/08/2004 97.75p 97.75p 96.00p 96.75p 22726984
10/08/2004 94.25p 97.75p 94.25p 97.75p 29903168
09/08/2004 97.25p 98.00p 94.25p 94.50p 42891716
06/08/2004 101.50p 101.50p 96.75p 96.75p 32051466
05/08/2004 102.75p 104.00p 101.25p 101.25p 34673512
04/08/2004 102.25p 103.25p 97.75p 102.50p 72056720
03/08/2004 104.75p 105.00p 102.75p 103.00p 45883896
02/08/2004 105.50p 105.00p 103.00p 104.75p 18234418
30/07/2004 105.75p 105.75p 103.00p 104.50p 22298636
29/07/2004 105.00p 106.75p 104.50p 105.00p 34235324
28/07/2004 105.50p 105.75p 104.25p 105.00p 17089158
27/07/2004 106.00p 106.00p 103.50p 104.25p 9659514
26/07/2004 106.25p 108.00p 104.00p 104.25p 9075640
23/07/2004 106.50p 108.50p 106.50p 106.50p 14111531
22/07/2004 107.25p 109.00p 104.50p 107.00p 12923150
21/07/2004 108.00p 109.75p 105.50p 109.00p 31208492
20/07/2004 106.50p 106.50p 104.25p 106.00p 21565276
19/07/2004 106.00p 107.50p 105.25p 106.00p 27848976
16/07/2004 106.00p 107.25p 103.75p 105.75p 36244272
15/07/2004 108.00p 109.00p 106.00p 106.00p 27661308
14/07/2004 108.50p 110.00p 108.00p 109.00p 26624252
13/07/2004 109.50p 110.00p 108.00p 109.75p 33389216
12/07/2004 107.25p 109.25p 107.00p 108.50p 26646828
09/07/2004 108.00p 108.75p 106.25p 107.25p 39135044
08/07/2004 109.50p 110.75p 107.00p 108.75p 43676352
07/07/2004 110.75p 112.00p 110.50p 110.75p 19765924
06/07/2004 113.50p 116.75p 109.75p 110.75p 35447636
05/07/2004 117.00p 117.00p 112.00p 113.50p 34387976
02/07/2004 114.75p 115.25p 112.25p 112.25p 14354016
01/07/2004 117.50p 117.50p 114.00p 114.00p 27214824
30/06/2004 116.50p 117.75p 115.25p 115.50p 41804600
29/06/2004 116.25p 118.25p 115.00p 116.50p 40719080
28/06/2004 114.75p 119.25p 112.75p 117.75p 63986560
25/06/2004 115.00p 115.00p 113.25p 114.50p 35523636
24/06/2004 114.50p 115.25p 107.25p 114.50p 66127400
23/06/2004 112.00p 114.50p 110.00p 113.00p 62280600
22/06/2004 111.25p 112.50p 108.75p 110.00p 45147924
21/06/2004 110.50p 113.00p 110.50p 111.50p 40030972
18/06/2004 111.00p 112.00p 110.75p 111.50p 47447680
17/06/2004 110.50p 112.50p 109.75p 111.25p 28892138
16/06/2004 110.50p 115.00p 109.50p 112.50p 55021560
15/06/2004 111.00p 115.00p 109.25p 109.75p 23692838
14/06/2004 112.50p 112.50p 109.75p 111.00p 20083116
11/06/2004 110.75p 113.00p 109.50p 112.50p 36795836
10/06/2004 111.75p 114.00p 110.50p 110.50p 46465164
09/06/2004 115.75p 115.75p 112.50p 113.00p 50101724
08/06/2004 115.25p 115.50p 113.75p 115.00p 36044540
07/06/2004 116.00p 116.00p 114.75p 115.00p 19679696
04/06/2004 117.25p 121.25p 114.25p 114.75p 35507408
03/06/2004 118.25p 118.50p 116.50p 117.00p 33709140
02/06/2004 117.00p 119.50p 116.75p 118.50p 27429958
01/06/2004 117.25p 119.75p 116.25p 116.75p 23904192
28/05/2004 119.75p 119.75p 118.25p 118.75p 14944348
27/05/2004 119.00p 120.25p 118.50p 119.50p 22057008
26/05/2004 119.25p 120.25p 117.50p 118.25p 31843928
25/05/2004 117.25p 122.00p 116.75p 118.00p 24635544
24/05/2004 116.00p 120.25p 116.00p 119.00p 26538160
21/05/2004 116.00p 119.00p 116.25p 118.25p 39088448
20/05/2004 118.00p 118.00p 113.75p 116.25p 22407890
19/05/2004 114.25p 117.75p 114.25p 116.50p 16388273
18/05/2004 111.75p 114.75p 111.75p 114.75p 25773188
17/05/2004 112.00p 113.00p 109.75p 112.00p 26095958
14/05/2004 113.50p 114.25p 112.50p 113.00p 32349772
13/05/2004 114.00p 115.25p 112.25p 113.75p 18189780
12/05/2004 117.00p 118.50p 112.00p 112.25p 41896104
11/05/2004 115.00p 119.75p 110.00p 117.25p 36789084
10/05/2004 118.00p 120.75p 115.25p 114.75p 28345036
07/05/2004 122.25p 122.50p 120.00p 120.75p 29649152
06/05/2004 124.00p 125.00p 121.25p 121.50p 33656516
05/05/2004 122.50p 125.50p 122.25p 125.00p 24686844
04/05/2004 123.50p 124.50p 123.00p 123.50p 30832600
30/04/2004 124.50p 136.50p 122.75p 123.50p 21223908
29/04/2004 124.25p 132.50p 122.25p 124.75p 18120588
28/04/2004 126.50p 137.50p 124.00p 124.25p 47844020
27/04/2004 129.25p 130.50p 128.00p 128.25p 21564458
26/04/2004 128.00p 131.25p 127.25p 129.75p 25820018
23/04/2004 126.50p 128.75p 126.50p 128.00p 12342856
22/04/2004 126.25p 132.50p 122.75p 126.75p 20252082
21/04/2004 127.50p 128.25p 125.00p 126.00p 23937884
20/04/2004 129.50p 131.00p 127.00p 128.25p 20365198
19/04/2004 130.50p 131.50p 127.50p 129.00p 30721960
16/04/2004 127.00p 130.25p 126.00p 130.00p 31128966
15/04/2004 127.00p 133.75p 125.75p 126.00p 22702084
14/04/2004 126.50p 127.50p 126.00p 126.50p 23226134
13/04/2004 129.00p 139.50p 126.50p 127.50p 18952552
08/04/2004 129.00p 129.25p 127.00p 127.50p 26779870
07/04/2004 128.50p 132.50p 127.75p 128.50p 19622808
06/04/2004 131.25p 132.25p 125.75p 128.25p 21490702
05/04/2004 132.00p 132.25p 130.00p 130.50p 27561670
02/04/2004 131.00p 134.00p 129.25p 131.00p 46780808
01/04/2004 132.75p 133.25p 126.50p 130.00p 72474744
31/03/2004 134.00p 135.00p 132.50p 133.25p 33724620
30/03/2004 137.50p 138.25p 129.00p 133.75p 24393452
29/03/2004 132.75p 141.50p 131.00p 136.00p 31231284
26/03/2004 132.00p 133.75p 129.75p 131.50p 34370760
25/03/2004 127.00p 130.75p 124.00p 130.50p 25985576
24/03/2004 125.00p 128.00p 125.00p 127.50p 31110062
23/03/2004 123.75p 126.25p 122.50p 125.00p 32675200
22/03/2004 123.00p 132.50p 121.00p 122.25p 25191950
19/03/2004 122.50p 124.00p 122.50p 122.75p 25035088
18/03/2004 126.75p 132.50p 122.25p 122.00p 12555312
17/03/2004 122.50p 126.00p 121.75p 125.50p 29665912
16/03/2004 123.50p 123.75p 121.75p 122.75p 19346560
15/03/2004 127.50p 127.50p 122.25p 123.50p 25510710
12/03/2004 124.00p 128.00p 121.75p 126.50p 46202620
11/03/2004 127.00p 127.00p 119.50p 124.75p 61519364
10/03/2004 130.75p 130.75p 125.50p 127.50p 44482936
09/03/2004 132.00p 132.75p 129.00p 129.00p 63304456
08/03/2004 137.25p 138.25p 132.75p 132.75p 35664508
05/03/2004 135.50p 136.50p 135.25p 135.75p 38675188
04/03/2004 135.50p 135.75p 134.25p 135.75p 26727980
03/03/2004 134.00p 135.50p 132.50p 134.75p 65146876
02/03/2004 137.00p 137.50p 135.25p 136.25p 25631752
01/03/2004 139.00p 139.50p 135.75p 136.75p 17544280
27/02/2004 138.50p 139.50p 137.75p 138.50p 16923534
26/02/2004 138.50p 140.00p 137.50p 137.75p 17387036
25/02/2004 140.50p 142.00p 138.75p 139.00p 30482508
24/02/2004 141.50p 142.75p 139.25p 140.00p 14147619
23/02/2004 142.75p 143.25p 140.75p 142.00p 18806252
20/02/2004 141.00p 144.75p 140.00p 141.00p 19235100
19/02/2004 143.00p 145.75p 143.00p 143.75p 48132464
18/02/2004 143.00p 145.75p 141.25p 142.50p 29357342
17/02/2004 141.00p 143.75p 139.75p 142.50p 32006916
16/02/2004 141.00p 142.25p 139.75p 141.00p 12572100
13/02/2004 137.50p 141.00p 137.50p 140.25p 25999660
12/02/2004 142.00p 142.00p 138.00p 138.00p 36941016
11/02/2004 134.50p 142.25p 134.50p 140.25p 42609952
10/02/2004 139.50p 140.25p 136.00p 136.00p 49063064
09/02/2004 136.75p 141.50p 136.50p 139.00p 44330684
06/02/2004 136.25p 138.25p 130.50p 136.50p 80116288
05/02/2004 140.00p 141.25p 135.25p 136.50p 56316064
04/02/2004 145.00p 146.75p 138.50p 139.50p 73641544
03/02/2004 148.00p 150.00p 145.50p 147.25p 59959020
02/02/2004 141.00p 150.50p 141.00p 148.00p 62615808

*Close Price adjusted for both dividends and splits