ITV.L: ITV plc Historical Data

2001 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 160.184

CLOSE 159.8746

Low

LOW 88.5

High

HIGH 240.69

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	220.56	220.56	220.56	220.56
01/02/2001	216.48	216.48	213.15	214.67
01/03/2001	214.67	214.67	208.61	209.37
01/04/2001	211.49	221.93	210.58	221.93
01/05/2001	218.6	225.26	215.27	217.39
01/08/2001	218.6	221.03	208.61	211.03
01/09/2001	213.61	217.09	210.43	213.46
01/10/2001	213.46	216.48	206.64	210.88
01/11/2001	210.88	210.88	205.13	205.89
01/12/2001	207.4	213.46	204.98	213.46
01/15/2001	214.67	224.05	211.94	222.84
01/16/2001	218.15	224.05	215.27	221.03
01/17/2001	224.05	224.36	215.42	218
01/18/2001	217.85	219.06	213.76	217.39
01/19/2001	215.88	218.3	214.21	217.7
01/22/2001	216.48	219.51	211.34	218.91
01/23/2001	217.85	219.21	211.34	215.27
01/24/2001	217.09	221.63	216.18	219.81
01/25/2001	217.54	221.93	217.54	219.66
01/26/2001	219.36	219.66	214.06	214.97
01/29/2001	217.09	218	214.06	215.58
01/30/2001	214.06	214.97	205.58	209.52
01/31/2001	214.06	214.97	205.58	209.52
02/01/2001	236.15	240.69	236.15	240.69
02/02/2001	208	208	193	195
02/05/2001	196.75	198	182	186.25
02/06/2001	190	196	188	195.5
02/07/2001	197	197	190	197
02/08/2001	195.25	196	192	193
02/09/2001	193	193	187	189.75
02/12/2001	189	190.75	188	190
02/13/2001	190	191	184	185
02/14/2001	186.25	186.25	172	174
02/15/2001	174.75	177.5	172.25	177
02/16/2001	175.75	177	169.5	171
02/19/2001	173	174	168.75	173
02/20/2001	174	179.75	174	177
02/21/2001	178.25	187.75	177	187
02/22/2001	187	193.5	186.25	193.5
02/23/2001	192	192.5	184.5	186.5
02/26/2001	187.25	191.75	179	186.25
02/27/2001	188	192	184	190
02/28/2001	187	195	186.25	193
03/01/2001	194.75	198.5	188	198.5
03/02/2001	196	205	196	197
03/05/2001	193.75	195.5	190	194.25
03/06/2001	196.75	202	195.5	202
03/07/2001	200	205	193.75	198.25
03/08/2001	199	204	189	191.5
03/09/2001	190	191	184	186
03/12/2001	152	154	152	154
03/13/2001	180	188	180	183.5
03/14/2001	183.5	187	174	182
03/15/2001	185	188	178.5	188
03/16/2001	188	188	178.5	183
03/19/2001	184	193	183.75	184.5
03/20/2001	190	191.5	184	188.5
03/21/2001	185.25	185.25	175.5	182.25
03/22/2001	181	182	165.75	169.25
03/23/2001	170	181.75	170	174
03/26/2001	180	181	172.25	180.75
03/27/2001	181	186.25	178.75	184
03/28/2001	184	184.75	178	180
03/29/2001	180	180	170	174.75
03/30/2001	176	177	171	173.25
04/02/2001	174.5	174.5	167	168
04/03/2001	169	169	148	152.75
04/04/2001	152.25	152.5	141.25	145
04/05/2001	145	151.5	143.75	147
04/06/2001	150	152.25	148	152
04/09/2001	152.75	153	147	151.75
04/10/2001	150	162	150	158.5
04/11/2001	157.25	161.5	156.5	160
04/12/2001	161.5	164	158	162
04/13/2001	162	162	162	162
04/16/2001	162	162	162	162
04/17/2001	169.5	169.5	157	161.75
04/18/2001	164	182.5	162	181.25
04/19/2001	182.25	184	173	177
04/20/2001	181.25	189.5	178.25	189.25
04/23/2001	190	190	177.5	180.75
04/24/2001	180	187	177.25	186
04/25/2001	185	187	175	178
04/26/2001	177.25	178	174.75	175.75
04/27/2001	176	182	174.25	180
04/30/2001	185	188	180.75	188
05/01/2001	185	190.5	184.5	188.5
05/02/2001	188.5	194	183	185.25
05/03/2001	185	189.25	180.25	183.5
05/04/2001	182	182.75	173.5	181
05/07/2001	181	181	181	181
05/08/2001	182.5	184	179	182.25
05/09/2001	178	180	170.5	171
05/10/2001	173	173	167.5	170
05/11/2001	170	170	166.5	169
05/14/2001	168	170	165.5	165.75
05/15/2001	170	173.25	163.75	164.25
05/16/2001	162	164	157.75	160
05/17/2001	163.25	165	159	160
05/18/2001	160	166	159.5	164.75
05/21/2001	166	171	164.25	170.25
05/22/2001	168	184	168	181
05/23/2001	180	180.5	172	173
05/24/2001	170	182.5	168	177.75
05/25/2001	178.75	178.75	173.5	173.5
05/28/2001	173.5	173.5	173.5	173.5
05/29/2001	173.25	174.5	169.5	171.25
05/30/2001	171	172	169	171
05/31/2001	171.5	173	169	169.5
06/01/2001	171.25	171.25	169.5	170
06/04/2001	178	178	173	177.5
06/05/2001	177	177	174	175
06/06/2001	175.25	178	173.5	173.5
06/07/2001	175	175.5	172.5	175.25
06/08/2001	175	178	173	176
06/11/2001	170	172	167.5	170.75
06/12/2001	170.5	170.5	164.25	167
06/13/2001	169	172	167	167
06/14/2001	162.25	162.5	157.25	161.5
06/15/2001	161	161.5	152.25	158
06/18/2001	154	159.75	154	158.75
06/19/2001	158	159.75	155	155.5
06/20/2001	157	157	150.25	153
06/21/2001	155	156	149	154.25
06/22/2001	155.75	155.75	147	148
06/25/2001	145	145.25	140	141.5
06/26/2001	141.25	144.25	139.75	142.5
06/27/2001	142.5	145	141.5	144
06/28/2001	145	151	143	151
06/29/2001	150.75	150.75	147	149.25
07/02/2001	150	151.25	147.75	150.5
07/03/2001	150	155.5	150	155
07/04/2001	149	155	149	153
07/05/2001	153	153	140	142.5
07/06/2001	143	145	139.25	143
07/09/2001	142.75	146	141	144.75
07/10/2001	143	148	142.5	143
07/11/2001	140.5	143	139	141.5
07/12/2001	147.75	147.75	143	143.75
07/13/2001	143.75	146	142.5	146
07/16/2001	148	148	142	143
07/17/2001	142	142.75	139	141.5
07/18/2001	141	141.5	138.5	140
07/19/2001	145	145	138	141.5
07/20/2001	140	141	138	140.75
07/23/2001	140	142	139.75	141
07/24/2001	138.75	144.75	138.75	140.25
07/25/2001	141.75	144.5	137.25	138
07/26/2001	138.25	139.75	135.25	138.5
07/27/2001	138.5	146.5	138.5	143
07/30/2001	142	155.75	142	155
07/31/2001	153.25	158.25	152	157.5
08/01/2001	159	167	155	164
08/02/2001	161	175	161	170
08/03/2001	167	167	154	156.5
08/06/2001	155	161.75	155	159
08/07/2001	159	162.25	154	161.5
08/08/2001	161.25	161.25	156.5	159
08/09/2001	155	159	152.5	153.75
08/10/2001	156	157.5	150.25	154
08/13/2001	155.25	156.5	152.25	156
08/14/2001	155	161.5	155	159
08/15/2001	158	158.75	153.5	153.75
08/16/2001	155.5	155.75	150	155.5
08/17/2001	154	156.5	148	154
08/20/2001	156.75	157.25	151	155.5
08/21/2001	154	162	154	160
08/22/2001	157	163.25	154	155.25
08/23/2001	155.75	161.25	155	159
08/24/2001	159.5	166.25	159	166.25
08/27/2001	166.25	166.25	166.25	166.25
08/28/2001	165	167	158.25	167
08/29/2001	165	167	158	160
08/30/2001	158	162.5	154.75	155
08/31/2001	153	153.5	146.25	149
09/03/2001	147.25	147.25	143.5	145
09/04/2001	146	146	137.25	142.75
09/05/2001	142.75	142.75	138	139
09/06/2001	140	140	136	138
09/07/2001	134	134.25	130	130.5
09/10/2001	130	130	120.5	126
09/11/2001	125.5	128.25	112	113
09/12/2001	113	118.5	107.75	113
09/13/2001	115	115	109	109.25
09/14/2001	110.25	113.75	101.5	101.5
09/17/2001	101.5	103	99	102
09/18/2001	103	103	88.5	91.5
09/19/2001	92.25	98.5	91.75	97.5
09/20/2001	96.5	97.25	95	97
09/21/2001	95	106	93	102
09/24/2001	100	105.25	99.5	103
09/25/2001	104	104	97	103.75
09/26/2001	100.5	101.75	98.25	100
09/27/2001	99.75	100	92.5	95
09/28/2001	94.5	97	89.75	93
10/01/2001	91.5	98.75	91.5	96
10/02/2001	99.75	99.75	88.5	95
10/03/2001	96.5	99.5	93	98.5
10/04/2001	100	112.75	100	110
10/05/2001	110	115.75	106.75	114
10/08/2001	110	116.75	109.5	116.5
10/09/2001	114	122	114	121
10/10/2001	118	127.25	118	123
10/11/2001	124.75	130	122	126
10/12/2001	126	126	119	122
10/15/2001	122.25	123.5	116	116
10/16/2001	117	122.25	116.5	122
10/17/2001	122.25	135	119	128.5
10/18/2001	125	127	120.5	124.75
10/19/2001	125	134	125	127.5
10/22/2001	129	135.75	128	135
10/23/2001	135	139.5	130.25	138
10/24/2001	138	138.25	126.75	128
10/25/2001	128.25	132	125	127
10/26/2001	129.75	133	128.5	133
10/29/2001	130	132	129	130
10/30/2001	128	128	125	125
10/31/2001	130	130.75	124.25	130.25
11/01/2001	132	134.75	128.75	133
11/02/2001	133.75	138	130.25	134.75
11/05/2001	132.25	138	131.25	138
11/06/2001	140	143	135.75	141
11/07/2001	141.25	142.5	135	141
11/08/2001	141.5	156.75	141	155.5
11/09/2001	148	153.75	148	152
11/12/2001	150.25	152.5	136.75	147
11/13/2001	149.5	152.25	146.5	150.25
11/14/2001	152.25	165	151.75	156
11/15/2001	156.75	156.75	153.5	154.5
11/16/2001	155.75	155.75	150	150
11/19/2001	155	158	150	154.5
11/20/2001	153.25	155	145.25	149
11/21/2001	149	149	136.25	136.5
11/22/2001	139	147	139	145
11/23/2001	143.25	144.5	137.5	141.25
11/26/2001	145	152	144	145
11/27/2001	145	149.75	144	148
11/28/2001	149.5	152.5	144	144.25
11/29/2001	144	144.5	136	141
11/30/2001	141	141	134.75	140
12/03/2001	141.75	141.75	135.5	141
12/04/2001	142	145.25	137	144
12/05/2001	144	153	144	150.25
12/06/2001	147.25	158.5	147.25	155
12/07/2001	158	158	148.75	148.75
12/10/2001	148.75	152	141	148
12/11/2001	146.25	150	142	145
12/12/2001	145.25	146.5	142	146
12/13/2001	145	146	135.5	136
12/14/2001	137	140	134	136
12/17/2001	138.75	139.75	135.5	136
12/18/2001	137.5	146	136.25	143.25
12/19/2001	142.5	144.5	140	142.75
12/20/2001	145	145	137	139.5
12/21/2001	138.5	141.75	136	140
12/24/2001	139.25	142.5	137.5	141
12/25/2001	141	141	141	141
12/26/2001	141	141	141	141
12/27/2001	139.75	144.5	139.25	144.5
12/28/2001	144.5	144.5	138	141.75
12/31/2001	141	144	141	143.5

Menu

Create your free account now!

ITV.L: ITV plc Historical Data

2001 Historical Chart

Average

Low

High