Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ITV plc logo
ITV.L
ITV plc
13:24:33
80.65 £
0.0000 (%0.00)
Previous Close: 80.6
Day Low₺80.35
Day High₺82.15
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ITV.L: ITV plc Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 317.5761
CLOSE 317.8829

Low

LOW 171.3

High

HIGH 548.34
DATEOPENHIGHLOWCLOSE
01/04/2000541.44548.34520.73524.67
01/05/2000504.95510.86485.22491.14
01/06/2000485.22491.14485.22491.14
01/07/2000488.18497.06488.18489.17
01/10/2000485.22493.11485.22489.17
01/11/2000499.03501485.22493.11
01/12/2000499.03508.89481.28502.97
01/13/2000508.89524.67493.11520.73
01/14/2000524.67544.4520.73534.53
01/17/2000537.49548.34528.62538.48
01/18/2000544.4544.4532.56536.51
01/19/2000532.56540.45532.56536.51
01/20/2000540.45540.45512.84528.62
01/21/2000540.45540.45522.7528.62
01/24/2000532.56534.53504.95524.67
01/25/2000512.84512.84493.11502.97
01/26/2000500.02502.97497.06502.97
01/27/2000497.06508.89493.11501
01/28/2000504.95524.67504.95516.78
01/31/2000520.73524.67512.84518.75
02/01/2000520.73532.56512.84522.7
02/02/2000526.64536.51516.78522.7
02/03/2000526.64526.64461.55469.44
02/04/2000465.5465.5433.94443.8
02/07/2000437.88449.72437.88443.8
02/08/2000437.88449.72437.88443.8
02/09/2000449.72473.39449.72467.47
02/10/2000461.55479.3461.55473.39
02/11/2000473.39489.17473.39489.17
02/14/2000501520.73493.11497.06
02/15/2000489.17495.08489.17495.08
02/16/2000489.17497.06473.39487.19
02/17/2000481.28483.25477.33483.25
02/18/2000477.33485.22457.61471.42
02/21/2000461.55473.39461.55463.53
02/22/2000469.44469.44457.61461.55
02/23/2000455.64461.55453.66461.55
02/24/2000455.64457.61453.66457.61
02/25/2000441.83453.66433.94449.72
02/28/2000451.69451.69445.77449.72
02/29/2000461.55461.55461.55461.55
03/01/2000441.83447.75441.83447.75
03/02/2000441.83445.77441.83445.77
03/03/2000441.83443.8437.88443.8
03/06/2000437.88439.86433.94439.86
03/07/2000436.9439.86433.94439.86
03/08/2000433.94441.83433.94437.88
03/09/2000433.94437.88433.94437.88
03/10/2000433.94441.83433.94437.88
03/13/2000441.83441.83433.94437.88
03/14/2000437.88437.88433.94435.91
03/15/2000433.94433.94429.99431.97
03/16/2000422.1426.05414.21420.13
03/17/2000414.21420.13414.21420.13
03/20/2000410.27420.13410.27420.13
03/21/2000426.05426.05410.27418.16
03/22/2000412.24418.16412.24418.16
03/23/2000410.27418.16410.27418.16
03/24/2000424.08424.08410.27418.16
03/27/2000414.21418.16410.27418.16
03/28/2000410.27418.16410.27418.16
03/29/2000410.27418.16410.27418.16
03/30/2000422.1422.1410.27416.19
03/31/2000406.32406.32394.49404.35
04/03/2000410.27410.27394.49402.38
04/04/2000390.54400.41386.6392.52
04/05/2000386.6386.6378.71378.71
04/06/2000382.65386.6374.77384.63
04/07/2000378.71384.63378.71384.63
04/10/2000380.68384.63380.68384.63
04/11/2000374.77382.65374.77382.65
04/12/2000382.65382.65382.65382.65
04/13/2000374.77382.65374.77382.65
04/14/2000382.65382.65382.65382.65
04/17/2000362.93368.85362.93368.85
04/18/2000362.93372.79362.93368.85
04/19/2000368.85368.85368.85368.85
04/20/2000368.85368.85368.85368.85
04/21/2000368.85368.85368.85368.85
04/24/2000368.85368.85368.85368.85
04/25/2000368.85368.85355.04362.93
04/26/2000357.01362.93357.01362.93
04/27/2000355.04362.93355.04362.93
04/28/2000362.93362.93362.93362.93
05/01/2000362.93362.93362.93362.93
05/02/2000355.04362.93355.04362.93
05/03/2000362.93362.93362.93362.93
05/04/2000355.04360.96355.04360.96
05/05/2000360.96360.96360.96360.96
05/08/2000360.96360.96360.96360.96
05/09/2000351.1360.96351.1360.96
05/10/2000360.96360.96360.96360.96
05/11/2000365.89365.89360.96360.96
05/12/2000360.96360.96360.96360.96
05/15/2000370.82370.82358.99364.9
05/16/2000362.93366.88362.93366.88
05/17/2000370.82370.82366.88366.88
05/18/2000362.93366.88362.93366.88
05/19/2000359.97364.9358.99364.9
05/22/2000358.99364.9358.99364.9
05/23/2000364.9364.9364.9364.9
05/24/2000364.9364.9364.9364.9
05/25/2000358.99364.9358.99364.9
05/26/2000358.99364.9358.99364.9
05/29/2000364.9364.9364.9364.9
05/30/2000351.1364.9351.1364.9
05/31/2000364.9364.9364.9364.9
06/01/2000370.82370.82358.99364.9
06/02/2000364.9364.9364.9364.9
06/05/2000370.82370.82358.99364.9
06/06/2000358.99364.9357.01364.9
06/07/2000358.99364.9358.99364.9
06/08/2000358.99364.9358.99364.9
06/09/2000357.01364.9355.04364.9
06/12/2000364.9364.9364.9364.9
06/13/2000355.04362.93355.04362.93
06/14/2000362.93362.93362.93362.93
06/15/2000366.88366.88358.99362.93
06/16/2000362.93362.93362.93362.93
06/19/2000353.07353.07353.07353.07
06/20/2000343.21347.15343.21343.21
06/21/2000343.21343.21343.21343.21
06/22/2000343.21343.21343.21343.21
06/23/2000335.32341.23335.32341.23
06/26/2000335.32347.15335.32341.23
06/27/2000347.15347.15341.23341.23
06/28/2000335.32341.23333.34341.23
06/29/2000335.32339.26335.32339.26
06/30/2000339.26339.26339.26339.26
07/03/2000331.37339.26331.37339.26
07/04/2000339.26339.26339.26339.26
07/05/2000339.26339.26339.26339.26
07/06/2000343.21343.21339.26339.26
07/07/2000337.29339.26335.32339.26
07/10/2000355.04355.04347.15347.15
07/11/2000221.33261.6207.1221.33
07/12/2000221.33234.65220.12231.32
07/13/2000240.71240.71226.48230.11
07/14/2000229.5242.22228.6241.92
07/17/2000247.37260.69235.56240.71
07/18/2000239.5241.01234.35237.38
07/19/2000237.98242.22234.95240.4
07/20/2000238.59245.55237.38239.8
07/21/2000240.71240.71229.5232.53
07/24/2000235.56238.59231.93233.44
07/25/2000232.53236.16232.53235.56
07/26/2000239.5242.52235.86241.61
07/27/2000247.06252.81240.25243.58
07/28/2000242.22245.44237.68244.49
07/31/2000246.76253.27242.22248.28
08/01/2000250.24251240.71242.83
08/02/2000250.24250.24240.71241.01
08/03/2000242.83244.49234.65236.16
08/04/2000237.22239.8234.65236.01
08/07/2000236.01237.68231.02235.26
08/08/2000234.35237.68232.68234.2
08/09/2000236.16237.68233.29234.65
08/10/2000230.41241.61230.41239.19
08/11/2000239.95244.64234.65237.98
08/14/2000233.14251.15233.14241.77
08/15/2000242.83243.36234.5236.62
08/16/2000239.5243.43237.15242.83
08/17/2000238.74247.67238.74244.95
08/18/2000244.95247.37240.71247.37
08/21/2000243.73248.28243.73245.25
08/22/2000243.73246.76242.98244.19
08/23/2000247.52248.28244.34248.28
08/24/2000248.28248.88243.73245.55
08/25/2000246.31255.09246.16252.21
08/28/2000252.19252.19252.19252.19
08/29/2000253.27261.14246.61260.39
08/30/2000260.39262.51254.33257.66
08/31/2000256.45258.27253.27256.9
09/01/2000258.42260.39252.82256
09/04/2000254.33263.11254.33259.78
09/05/2000261.9274.62252.67269.47
09/06/2000262.96267.05253.73255.84
09/07/2000252.21255.24235.1235.26
09/08/2000228.6230.64207.7215.27
09/11/2000218.3220.27211.94214.06
09/12/2000290.64295.19290.64295.19
09/13/2000212.99213.59201.33206.48
09/14/2000207.4213.38205.89209.52
09/15/2000209.22211.94203.31208.91
09/18/2000211.03218180.15214.06
09/19/2000216.79220.42201.35216.33
09/20/2000213.46218.76207.55208.91
09/21/2000208.01210.13184.09201.65
09/22/2000196.8210.13196.8205.28
09/25/2000205.74206.95200.74200.74
09/26/2000202.25202.86189.54192.72
09/27/2000191.66195.59180.3184.39
09/28/2000186.81195.59183.33189.54
09/29/2000190.14193.47187.12191.66
10/02/2000193.02195.59188.78188.78
10/03/2000188.17201.5182.88200.74
10/04/2000202.25204.68198.92201.95
10/05/2000206.04209.37203.31206.8
10/06/2000207.55207.7196.35199.83
10/09/2000201.95201.95192.26193.47
10/10/2000193.17193.47185.3186.51
10/11/2000189.23192.56179.55186.21
10/12/2000185.9189.54178.03178.64
10/13/2000176.22183.18175.31182.88
10/16/2000257.34261.88257.34261.88
10/17/2000181.67181.67175.76181.67
10/18/2000178.49181.89175.61180.45
10/19/2000181.06184.39178.33181.67
10/20/2000181.06184.09179.55180.76
10/23/2000193.78193.78178.33178.64
10/24/2000178.64185.3177.73185
10/25/2000183.48187.57183.48184.69
10/26/2000185.45185.45174.1177.12
10/27/2000175.91178.03171.37173.34
10/30/2000171.67177.12171.3176.06
10/31/2000176.52181.67174.63179.85
11/01/2000181.06182.88176.52179.7
11/02/2000179.55182.88177.73181.67
11/03/2000186.81191.81181.21190.14
11/06/2000191.81195.9187.72189.84
11/07/2000189.84190.9186.21187.12
11/08/2000188.93195.9184.84191.96
11/09/2000191.96207.1188.63188.63
11/10/2000189.23191.66184.09189.39
11/13/2000190.14190.29186.36188.17
11/14/2000189.99191.96184.69191.66
11/15/2000191.51191.96186.81188.93
11/16/2000187.12190.45187.12187.12
11/17/2000187.12192.64186.21190.29
11/20/2000190.14191.81187.12188.33
11/21/2000190.9191.88181.21182.72
11/22/2000181.67187.72180.15184.09
11/23/2000189.23189.23182.27184.54
11/24/2000184.39191.66183.18189.69
11/27/2000187.72208.91187.72195.44
11/28/2000196.96201.95193.78199.23
11/29/2000195.29202.56195.29199.23
11/30/2000201.65203.77198.32203.77
12/01/2000197.41205.58197.41204.37
12/04/2000202.86204.37196.8200.44
12/05/2000199.07203.46196.35200.44
12/06/2000202.86208.61197.71199.53
12/07/2000200.74205.89199.53203.46
12/08/2000202.86203.77190.14190.75
12/11/2000194.38201.95194.38198.62
12/12/2000199.53200.29194.68196.5
12/13/2000199.07211.49198.62210.13
12/14/2000210.43214.97202.86210.43
12/15/2000212.09213.46207.7208.91
12/18/2000210.28211.94198.77208.01
12/19/2000206.8217.09205.58217.09
12/20/2000215.27215.27211.34213.91
12/21/2000211.94215.58202.71205.89
12/22/2000205.89211.03204.68207.4
12/25/2000248.26248.26248.26248.26
12/26/2000248.26248.26248.26248.26
12/27/2000207.4214.67207.4214.67
12/28/2000214.67218.91210.43217.39
12/29/2000218220.57209.52220.57