ITV.L: ITV plc Historical Data

2002 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 105.2567

CLOSE 104.955

Low

LOW 63.75

High

HIGH 154

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	143.5	143.5	143.5	143.5
01/02/2002	143.5	146	142	144.75
01/03/2002	146.75	149	144.75	148.5
01/04/2002	149	152	148.75	150
01/07/2002	142	152.75	140.25	146.25
01/08/2002	146.5	149.75	146.5	148.5
01/09/2002	148	150	147	147.75
01/10/2002	147	147.5	140	140.25
01/11/2002	141	144.75	141	143.5
01/14/2002	140.25	141.5	135.5	136.5
01/15/2002	136.75	142.75	135.75	140
01/16/2002	142.75	142.75	135.25	135.25
01/17/2002	136	136.25	128	129
01/18/2002	129	134	126.5	132.5
01/21/2002	135	135	128.25	128.25
01/22/2002	128	130.75	128	129.75
01/23/2002	127.5	129	124.75	124.75
01/24/2002	124.75	127	120	125
01/25/2002	125	126.25	122.75	123.75
01/28/2002	123.5	128	122.5	126.75
01/29/2002	128	128.25	122	122.25
01/30/2002	118.25	123.75	117.5	121.5
01/31/2002	123	124.75	118	123.5
02/01/2002	122	128.75	122	126.25
02/04/2002	124.25	127.75	118.5	119.5
02/05/2002	116.25	120	111.5	114
02/06/2002	116.75	117.25	103	108.75
02/07/2002	108	114	108	111
02/08/2002	111	116.75	111	116
02/11/2002	116	120.5	116	118
02/12/2002	120	121	113.5	116.5
02/13/2002	113	116	108.5	110.5
02/14/2002	114	115	110.5	112
02/15/2002	116	116	111	111.75
02/18/2002	112	115.25	110.5	113
02/19/2002	113	113	106	109.25
02/20/2002	105.5	108.25	101.75	102
02/21/2002	106	106	103	103.5
02/22/2002	104	104	99.5	103
02/25/2002	106	110	105.5	109.25
02/26/2002	110.25	115.5	110.25	113.5
02/27/2002	112	122	111	118.5
02/28/2002	119	119	113.25	115
03/01/2002	114.5	120	114.5	119.5
03/04/2002	121	138.5	121	130
03/05/2002	131.75	131.75	119	125
03/06/2002	124.25	129	123.25	127.25
03/07/2002	129	134.75	128.75	132
03/08/2002	132.25	133.75	127	131
03/11/2002	133	138	132.5	136
03/12/2002	135.75	135.75	130	132.5
03/13/2002	131	133.75	129.5	133
03/14/2002	132.25	134.75	130.75	134.5
03/15/2002	132.25	137	132	135
03/18/2002	134.5	138.5	134.5	138.5
03/19/2002	138.25	144.5	135.25	144.25
03/20/2002	143	143.25	139	142.5
03/21/2002	142	149	140	148.25
03/22/2002	147	154	142	146.75
03/25/2002	144.5	144.75	135	138.25
03/26/2002	141	141	136.5	138.5
03/27/2002	138.5	145.25	138.5	142.5
03/28/2002	142.5	143	136.75	137
03/29/2002	142.5	142.5	142.5	142.5
04/01/2002	142.5	142.5	142.5	142.5
04/02/2002	139	143.5	137	140.25
04/03/2002	140.25	140.25	134	138.5
04/04/2002	138.5	138.5	131	133
04/05/2002	136.75	136.75	133.25	135
04/08/2002	136.25	136.5	129	130.75
04/09/2002	133.25	133.5	125	125.25
04/10/2002	128	128.25	124.5	127.75
04/11/2002	127.5	130	121.25	122.5
04/12/2002	125	127	123	123.5
04/15/2002	124.25	124.25	118.75	123
04/16/2002	124.5	130	122.75	127.75
04/17/2002	130.25	131	127.5	128.75
04/18/2002	128.5	133	128.25	130.5
04/19/2002	131.75	133.75	130.5	132
04/22/2002	128	133.75	125	129.5
04/23/2002	132	132.25	123	124.25
04/24/2002	125	126	120	125
04/25/2002	130	130	121.5	123.5
04/26/2002	125	125.5	120.75	123.5
04/29/2002	124	130	121.25	128
04/30/2002	126.25	128.75	124	128.75
05/01/2002	124	129	124	126.25
05/02/2002	124.25	129.75	123	129
05/03/2002	126.75	131.5	125	126.5
05/06/2002	126.5	126.5	126.5	126.5
05/07/2002	126.75	128	119	127
05/08/2002	128.75	143	128.75	139.25
05/09/2002	139.25	139.5	132.75	134.75
05/10/2002	134.25	138.5	130.5	138.25
05/13/2002	137	138	133	134.25
05/14/2002	134.25	136.5	133	134.25
05/15/2002	134.25	136.5	134.25	135.25
05/16/2002	136.5	141	133.75	135
05/17/2002	137	137.25	130.5	132.5
05/20/2002	132.5	134	130.75	132.25
05/21/2002	134	134	128.5	129.5
05/22/2002	129	131.25	127.25	129
05/23/2002	129.5	131.5	124	125.25
05/24/2002	127	134	126	132
05/27/2002	132	134	128	130
05/28/2002	130.5	132	129	130
05/29/2002	129	132	127	129.5
05/30/2002	132	132.5	126	127.5
05/31/2002	127	133	125.25	131.75
06/03/2002	131.75	131.75	131.75	131.75
06/04/2002	131.75	131.75	131.75	131.75
06/05/2002	129.5	131.5	128.5	130
06/06/2002	131	131	127.5	129
06/07/2002	128.5	129	124	128
06/10/2002	126	129	125.25	125.5
06/11/2002	128	128	125.5	127
06/12/2002	124.25	125.5	120	120.5
06/13/2002	122.5	126.5	112.75	114
06/14/2002	114	114	106	111.5
06/17/2002	114	118	111.5	116.75
06/18/2002	116	116.75	113.25	114.25
06/19/2002	110.5	113.5	110	111.5
06/20/2002	112	112	104.5	105
06/21/2002	105.75	112	103.5	108.5
06/24/2002	110.5	114	106	108.75
06/25/2002	110.25	112.5	108.5	110.5
06/26/2002	103	109.5	103	107
06/27/2002	107.75	113.75	107.25	107.75
06/28/2002	111.25	112	109.75	111.5
07/01/2002	110.75	120	110.25	118
07/02/2002	116	116.25	113	115.25
07/03/2002	115	116	106	109
07/04/2002	111	111	106	111
07/05/2002	110.5	115	109	113.75
07/08/2002	111.75	116.75	111.75	114.5
07/09/2002	112.75	116	106.5	110.5
07/10/2002	110	110	104	104
07/11/2002	100	102	98.25	101
07/12/2002	104	104	100.75	102.75
07/15/2002	104.75	105	93.25	98.25
07/16/2002	100	101	92.75	97
07/17/2002	92.25	102.5	91	99
07/18/2002	99	107	97.75	104.25
07/19/2002	104.25	104.25	95	97.5
07/22/2002	97.5	101.5	92.75	92.75
07/23/2002	93.25	99	90.5	94
07/24/2002	91	93.25	85	87.5
07/25/2002	90.75	93.75	87	92.5
07/26/2002	92.25	94	86.25	91.5
07/29/2002	92	96.75	92	96.25
07/30/2002	98.5	98.75	93	94
07/31/2002	95.25	97.5	93.25	95.25
08/01/2002	94.5	96.5	90	90
08/02/2002	90.5	90.5	85	85.25
08/05/2002	87	87	76.5	80.5
08/06/2002	80.25	82	79	82
08/07/2002	82	88.25	81.75	83.75
08/08/2002	85	86.75	84	86
08/09/2002	88.75	91	86	90
08/12/2002	90	90	84	85.5
08/13/2002	86.75	87	80	82.5
08/14/2002	82	85.5	80.5	81
08/15/2002	85	85	79.25	81
08/16/2002	80	80	72	74.75
08/19/2002	74.75	84	74	84
08/20/2002	85	91	85	89.5
08/21/2002	87	93.5	84	86.75
08/22/2002	85	91.25	85	89.5
08/23/2002	91.25	91.25	88.25	89.5
08/26/2002	89.5	89.5	89.5	89.5
08/27/2002	87	91.25	85	91.25
08/28/2002	89.25	90.75	82	83.75
08/29/2002	85	85	80	81.5
08/30/2002	82	82.25	78.75	80
09/02/2002	79	80.5	78.75	80
09/03/2002	78.75	80.5	78.5	80.25
09/04/2002	79	80.5	75	76.75
09/05/2002	77	77.75	69.5	74.75
09/06/2002	78	78	73.75	75
09/09/2002	75	76.25	71	75.25
09/10/2002	75.75	82	75.75	82
09/11/2002	84	84	78.25	81.5
09/12/2002	80.75	81.25	76	79.5
09/13/2002	79	80.75	75	79.5
09/16/2002	78	80.75	76	80.75
09/17/2002	82.75	86	78.5	80.75
09/18/2002	80.75	80.75	72.75	74
09/19/2002	72	76.75	68.5	73.5
09/20/2002	73.5	78.5	66.5	76.75
09/23/2002	75	76.5	71.5	73.25
09/24/2002	69.5	73.25	65.25	67.5
09/25/2002	64.25	72.75	63.75	68
09/26/2002	70	76.75	68.5	74
09/27/2002	76.75	77.75	73.25	75
09/30/2002	71.75	73.5	65.5	67.25
10/01/2002	69	71.25	68	68.5
10/02/2002	70	71	67.25	70
10/03/2002	70	73.25	69	72
10/04/2002	71	77	71	75.5
10/07/2002	72.75	75	70	74.5
10/08/2002	74.25	74.5	68	68.25
10/09/2002	68.25	70	65	65.25
10/10/2002	65.25	68	64	66.5
10/11/2002	76	76	69	72.5
10/14/2002	73	73	68	70
10/15/2002	70.25	75	70	75
10/16/2002	72.5	80	72.5	76
10/17/2002	76	78.5	73.5	76
10/18/2002	75	77.5	74	75
10/21/2002	75.5	75.5	68	71.25
10/22/2002	72.5	72.5	68.25	69
10/23/2002	69	71	69	70
10/24/2002	70.75	72.75	69	72
10/25/2002	73.75	73.75	71	73.25
10/28/2002	73.25	79.5	73.25	76.5
10/29/2002	75	76.5	71	71.75
10/30/2002	73	73.75	72	73
10/31/2002	73	74	72.5	73.5
11/01/2002	73.25	74.25	71	73.5
11/04/2002	73.5	80	72	79.25
11/05/2002	81	81	76.75	80
11/06/2002	81	82.5	79.5	82
11/07/2002	81	83	78.5	80.5
11/08/2002	78	79.75	77	77.5
11/11/2002	78.5	78.5	73	75.75
11/12/2002	75.75	77.75	74	75.75
11/13/2002	74.25	79	73	76.5
11/14/2002	76.5	76.5	73.5	74
11/15/2002	75.25	78.5	75.25	77.5
11/18/2002	77	80.5	75.5	80
11/19/2002	80	80.25	76.25	76.75
11/20/2002	77	77	74.5	76
11/21/2002	74.5	79.5	74.5	78.5
11/22/2002	79.5	83.5	79	83.25
11/25/2002	81	83	79.75	83
11/26/2002	83.25	88.25	83	85
11/27/2002	85	89.5	82.25	89
11/28/2002	87	96.75	87	95.75
11/29/2002	95	97.25	92	95.5
12/02/2002	95	96	92	93.75
12/03/2002	93	93.75	88.5	88.5
12/04/2002	87.25	89	85.25	86.75
12/05/2002	85	90	85	88.5
12/06/2002	87.5	90	85.5	89.75
12/09/2002	90.5	90.5	83.25	85
12/10/2002	84.25	86	83	83.75
12/11/2002	83.75	86.75	83.75	85.25
12/12/2002	85.5	87.25	84.5	85
12/13/2002	86.75	86.75	80.5	81.75
12/16/2002	82	86.5	80.25	85
12/17/2002	84	84	79	80
12/18/2002	81.5	81.5	76	80.25
12/19/2002	77	82	76.75	77
12/20/2002	79.5	81	78.5	81
12/23/2002	83	83	76.75	78
12/24/2002	76.75	78.5	74.25	77.75
12/25/2002	77.75	77.75	77.75	77.75
12/26/2002	77.75	77.75	77.75	77.75
12/27/2002	77.5	78.5	73	73
12/30/2002	73.5	79.25	73	78.25
12/31/2002	79	81	76.5	79.75

Menu

Create your free account now!

ITV.L: ITV plc Historical Data

2002 Historical Chart

Average

Low

High