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
ITV.L: ITV plc Historical Data
2003 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 88.9013
CLOSE 89.0192
Low
LOW 45.5
High
HIGH 131.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2003 | 79.75 | 79.75 | 79.75 | 79.75 |
| 01/02/2003 | 76.25 | 82.75 | 76.25 | 80.75 |
| 01/03/2003 | 81.5 | 81.5 | 80 | 81 |
| 01/06/2003 | 81.5 | 82 | 80 | 80 |
| 01/07/2003 | 81.5 | 82.5 | 78.25 | 79 |
| 01/08/2003 | 78 | 81 | 76.5 | 78 |
| 01/09/2003 | 77.5 | 81 | 76.25 | 80.75 |
| 01/10/2003 | 80.25 | 81 | 78 | 79 |
| 01/13/2003 | 78 | 80.5 | 75 | 76.5 |
| 01/14/2003 | 76.5 | 78.75 | 74 | 76.25 |
| 01/15/2003 | 77 | 77 | 71.5 | 72.5 |
| 01/16/2003 | 70 | 71.5 | 67.25 | 69.5 |
| 01/17/2003 | 70.75 | 71.75 | 69.5 | 70 |
| 01/20/2003 | 72 | 72 | 68 | 68 |
| 01/21/2003 | 69.5 | 70.75 | 65.75 | 68 |
| 01/22/2003 | 67.25 | 68.5 | 64.25 | 65 |
| 01/23/2003 | 66 | 66.75 | 60.75 | 62 |
| 01/24/2003 | 64.5 | 67.25 | 63.5 | 65 |
| 01/27/2003 | 64 | 64.75 | 61.25 | 62.5 |
| 01/28/2003 | 63.25 | 65.25 | 61 | 62.25 |
| 01/29/2003 | 60.5 | 63.25 | 60.25 | 62.25 |
| 01/30/2003 | 62.75 | 67.25 | 62.5 | 64.75 |
| 01/31/2003 | 62 | 65.5 | 62 | 64.25 |
| 02/03/2003 | 65.75 | 67.5 | 65.75 | 67.25 |
| 02/04/2003 | 67.25 | 67.25 | 63 | 63 |
| 02/05/2003 | 62.5 | 65 | 61.5 | 65 |
| 02/06/2003 | 64 | 65 | 62 | 63.25 |
| 02/07/2003 | 62.5 | 63.75 | 61 | 62.75 |
| 02/10/2003 | 62.5 | 62.5 | 60 | 60.5 |
| 02/11/2003 | 62 | 62 | 60.5 | 62 |
| 02/12/2003 | 61.5 | 61.75 | 60 | 60.75 |
| 02/13/2003 | 60.5 | 60.75 | 59 | 59 |
| 02/14/2003 | 60 | 61.75 | 59.75 | 60.5 |
| 02/17/2003 | 62.5 | 62.5 | 60.75 | 61.75 |
| 02/18/2003 | 61 | 63.25 | 61 | 62.25 |
| 02/19/2003 | 63 | 63.5 | 60 | 61.25 |
| 02/20/2003 | 60.25 | 61 | 57.5 | 59 |
| 02/21/2003 | 59 | 59.25 | 54.5 | 55.75 |
| 02/24/2003 | 55.25 | 57.5 | 55.25 | 57 |
| 02/25/2003 | 56.75 | 57 | 52 | 53 |
| 02/26/2003 | 54 | 56 | 51.75 | 52 |
| 02/27/2003 | 52 | 52.75 | 51 | 51.5 |
| 02/28/2003 | 51.5 | 54.75 | 51.5 | 54.25 |
| 03/03/2003 | 55.25 | 57.25 | 54.25 | 56 |
| 03/04/2003 | 57.25 | 57.25 | 53 | 53.5 |
| 03/05/2003 | 52.75 | 53.5 | 51 | 52 |
| 03/06/2003 | 52 | 52.75 | 51.25 | 52.25 |
| 03/07/2003 | 51.5 | 52.5 | 51 | 52 |
| 03/10/2003 | 51.5 | 52.75 | 50.75 | 51 |
| 03/11/2003 | 51.75 | 51.75 | 47.25 | 49 |
| 03/12/2003 | 49 | 50.25 | 45.5 | 45.5 |
| 03/13/2003 | 47.75 | 52.75 | 47 | 51 |
| 03/14/2003 | 54 | 55.25 | 52 | 53.25 |
| 03/17/2003 | 51 | 56.25 | 50 | 55 |
| 03/18/2003 | 55 | 61.75 | 53.75 | 61.75 |
| 03/19/2003 | 62 | 65 | 57.75 | 65 |
| 03/20/2003 | 65.5 | 65.5 | 60.75 | 62.75 |
| 03/21/2003 | 63.75 | 66.5 | 62.75 | 65.5 |
| 03/24/2003 | 66.25 | 66.25 | 59.25 | 59.75 |
| 03/25/2003 | 58.75 | 63.75 | 57.25 | 62.25 |
| 03/26/2003 | 62.75 | 64.75 | 62.25 | 63.25 |
| 03/27/2003 | 62 | 62.25 | 60.5 | 60.75 |
| 03/28/2003 | 60.75 | 61.5 | 59 | 59.5 |
| 03/31/2003 | 59.5 | 59.5 | 56 | 57 |
| 04/01/2003 | 57 | 61.5 | 57 | 60 |
| 04/02/2003 | 61 | 66.25 | 61 | 66 |
| 04/03/2003 | 65.5 | 68.25 | 63.25 | 64.5 |
| 04/04/2003 | 63.25 | 64.75 | 62.5 | 64.25 |
| 04/07/2003 | 65.25 | 67.5 | 64.75 | 67.25 |
| 04/08/2003 | 66.25 | 66.5 | 64 | 64.5 |
| 04/09/2003 | 64 | 64.75 | 62.75 | 63.75 |
| 04/10/2003 | 63.75 | 64 | 61.5 | 61.75 |
| 04/11/2003 | 62 | 64 | 61 | 63.75 |
| 04/14/2003 | 64.5 | 64.75 | 63 | 64.25 |
| 04/15/2003 | 64.5 | 67 | 64.25 | 66.25 |
| 04/16/2003 | 63 | 68.5 | 63 | 66.25 |
| 04/17/2003 | 66.25 | 67.75 | 63 | 66.75 |
| 04/18/2003 | 66.75 | 66.75 | 66.75 | 66.75 |
| 04/21/2003 | 66.75 | 66.75 | 66.75 | 66.75 |
| 04/22/2003 | 67.75 | 67.75 | 65.25 | 66 |
| 04/23/2003 | 66.5 | 69.5 | 66.5 | 67.75 |
| 04/24/2003 | 67.25 | 69.5 | 66.25 | 67 |
| 04/25/2003 | 66.25 | 69 | 66 | 66.5 |
| 04/28/2003 | 67 | 68.5 | 66.5 | 68.5 |
| 04/29/2003 | 69 | 69.75 | 67.75 | 69 |
| 04/30/2003 | 68 | 70 | 67.5 | 68.25 |
| 05/01/2003 | 67.25 | 67.75 | 65.5 | 66.75 |
| 05/02/2003 | 66.75 | 67.75 | 65.5 | 67.5 |
| 05/05/2003 | 67.5 | 67.5 | 67.5 | 67.5 |
| 05/06/2003 | 68.75 | 68.75 | 67 | 68.5 |
| 05/07/2003 | 68.5 | 72 | 67.5 | 71 |
| 05/08/2003 | 70 | 70.75 | 67.25 | 67.25 |
| 05/09/2003 | 68 | 68.5 | 66.75 | 68.25 |
| 05/12/2003 | 69 | 69 | 65.5 | 67.5 |
| 05/13/2003 | 67.5 | 68 | 65.5 | 66 |
| 05/14/2003 | 66.5 | 67.5 | 65.5 | 66.5 |
| 05/15/2003 | 66 | 69 | 66 | 69 |
| 05/16/2003 | 69 | 75.5 | 69 | 75 |
| 05/19/2003 | 75 | 76.25 | 70.75 | 71.75 |
| 05/20/2003 | 71 | 79.75 | 70.25 | 78.5 |
| 05/21/2003 | 79 | 83.25 | 73.75 | 74.75 |
| 05/22/2003 | 77 | 83 | 75.75 | 81.75 |
| 05/23/2003 | 83.5 | 85 | 79.25 | 80.25 |
| 05/26/2003 | 80.25 | 80.25 | 80.25 | 80.25 |
| 05/27/2003 | 80 | 83 | 79.5 | 83 |
| 05/28/2003 | 84 | 87.75 | 84 | 86.75 |
| 05/29/2003 | 86.75 | 89.75 | 86.25 | 87.75 |
| 05/30/2003 | 86.5 | 93 | 86.5 | 88.5 |
| 06/02/2003 | 90 | 91 | 87 | 90 |
| 06/03/2003 | 87.75 | 89.25 | 85.5 | 86.5 |
| 06/04/2003 | 86.25 | 86.5 | 83.25 | 84.5 |
| 06/05/2003 | 85 | 86.75 | 82.5 | 85.75 |
| 06/06/2003 | 87 | 90.75 | 86.5 | 90 |
| 06/09/2003 | 90.25 | 91.75 | 87.5 | 88.25 |
| 06/10/2003 | 87.5 | 88.75 | 87 | 87.25 |
| 06/11/2003 | 88.75 | 88.75 | 83.75 | 84 |
| 06/12/2003 | 84.25 | 86.25 | 83 | 85.75 |
| 06/13/2003 | 85.25 | 85.25 | 82.25 | 83 |
| 06/16/2003 | 83 | 85.5 | 82.75 | 84.75 |
| 06/17/2003 | 86.5 | 88 | 85.5 | 86 |
| 06/18/2003 | 86.25 | 88 | 85.5 | 86.5 |
| 06/19/2003 | 86.25 | 86.5 | 83.5 | 84.5 |
| 06/20/2003 | 82.75 | 85.75 | 82.75 | 85 |
| 06/23/2003 | 85 | 87 | 84.25 | 84.75 |
| 06/24/2003 | 86.25 | 86.5 | 84 | 85.5 |
| 06/25/2003 | 85.5 | 87.75 | 84.5 | 85.25 |
| 06/26/2003 | 83.5 | 88 | 83.5 | 87.5 |
| 06/27/2003 | 88.75 | 93.75 | 86.75 | 91.25 |
| 06/30/2003 | 89.75 | 92.5 | 88.75 | 91 |
| 07/01/2003 | 90 | 90.25 | 87 | 88 |
| 07/02/2003 | 89 | 93.25 | 89 | 91.25 |
| 07/03/2003 | 89 | 91 | 87.75 | 90 |
| 07/04/2003 | 90.5 | 91 | 88.75 | 90.25 |
| 07/07/2003 | 89 | 91.25 | 87 | 91.25 |
| 07/08/2003 | 92 | 97 | 89.75 | 94.25 |
| 07/09/2003 | 93 | 96.5 | 93 | 96 |
| 07/10/2003 | 96.75 | 96.75 | 93.25 | 94 |
| 07/11/2003 | 94 | 94.5 | 92.25 | 93 |
| 07/14/2003 | 93.5 | 99.25 | 92.5 | 96 |
| 07/15/2003 | 95.5 | 100 | 95 | 96.5 |
| 07/16/2003 | 96 | 99.5 | 95.5 | 97.5 |
| 07/17/2003 | 95.5 | 97.75 | 92.5 | 95 |
| 07/18/2003 | 94.5 | 95 | 92.5 | 92.75 |
| 07/21/2003 | 93.75 | 94 | 92.75 | 93.5 |
| 07/22/2003 | 93 | 93.5 | 90.75 | 92.5 |
| 07/23/2003 | 92 | 93 | 91.5 | 92.5 |
| 07/24/2003 | 91.5 | 94.25 | 91 | 94 |
| 07/25/2003 | 94.25 | 95.75 | 92 | 95.75 |
| 07/28/2003 | 97.25 | 97.25 | 94.75 | 95.75 |
| 07/29/2003 | 96.25 | 97.75 | 95.5 | 97.25 |
| 07/30/2003 | 97.25 | 98.5 | 96.25 | 97.75 |
| 07/31/2003 | 96.75 | 100.5 | 96.75 | 100 |
| 08/01/2003 | 100 | 100.25 | 97 | 98 |
| 08/04/2003 | 97.25 | 101.25 | 97.25 | 98.75 |
| 08/05/2003 | 99.75 | 101 | 97.75 | 100.25 |
| 08/06/2003 | 98.5 | 100 | 94.75 | 96.5 |
| 08/07/2003 | 96 | 97.25 | 93.75 | 95.25 |
| 08/08/2003 | 94.75 | 98.5 | 94.75 | 98.25 |
| 08/11/2003 | 98.75 | 99.5 | 97 | 98 |
| 08/12/2003 | 98.25 | 100.25 | 98 | 99.25 |
| 08/13/2003 | 98.75 | 102.5 | 98.75 | 101.5 |
| 08/14/2003 | 101.75 | 105 | 100.5 | 104.75 |
| 08/15/2003 | 105.25 | 107.75 | 105 | 107.5 |
| 08/18/2003 | 105 | 107.5 | 105 | 107 |
| 08/19/2003 | 107.25 | 109.75 | 107.25 | 108 |
| 08/20/2003 | 106.5 | 107 | 103 | 104 |
| 08/21/2003 | 104 | 106 | 104 | 104.75 |
| 08/22/2003 | 104.5 | 110.5 | 104.5 | 110.25 |
| 08/25/2003 | 110.25 | 110.25 | 110.25 | 110.25 |
| 08/26/2003 | 110 | 112 | 105.75 | 107.75 |
| 08/27/2003 | 108 | 109 | 104.5 | 105.5 |
| 08/28/2003 | 103.75 | 109 | 103.5 | 105.25 |
| 08/29/2003 | 105.25 | 107 | 102.5 | 102.5 |
| 09/01/2003 | 104.25 | 107 | 103.75 | 106.5 |
| 09/02/2003 | 105.25 | 107 | 104.5 | 106 |
| 09/03/2003 | 106.75 | 109 | 106.25 | 108 |
| 09/04/2003 | 108.5 | 109 | 105.5 | 106.25 |
| 09/05/2003 | 105.5 | 107 | 105.25 | 106.25 |
| 09/08/2003 | 105 | 107 | 105 | 106.5 |
| 09/09/2003 | 106 | 106 | 104 | 104.25 |
| 09/10/2003 | 104 | 104.75 | 98 | 99 |
| 09/11/2003 | 98.5 | 100.75 | 97 | 97.5 |
| 09/12/2003 | 99 | 99 | 95.5 | 96.75 |
| 09/15/2003 | 98.25 | 100.5 | 98.25 | 100.25 |
| 09/16/2003 | 100.5 | 102.25 | 99.5 | 101.5 |
| 09/17/2003 | 102 | 103.75 | 101.5 | 103 |
| 09/18/2003 | 103 | 105.25 | 100.25 | 105 |
| 09/19/2003 | 105.5 | 105.5 | 101.5 | 102.5 |
| 09/22/2003 | 100.5 | 102 | 98.25 | 99.75 |
| 09/23/2003 | 101 | 101.5 | 99.75 | 100.25 |
| 09/24/2003 | 100.25 | 100.25 | 98 | 98.5 |
| 09/25/2003 | 98.5 | 99.25 | 95 | 97.5 |
| 09/26/2003 | 98 | 98 | 94.75 | 95.75 |
| 09/29/2003 | 95.5 | 95.75 | 93 | 93 |
| 09/30/2003 | 96.25 | 97.75 | 93.5 | 93.5 |
| 10/01/2003 | 94 | 95.5 | 93.5 | 95 |
| 10/02/2003 | 95.25 | 97 | 94.25 | 95 |
| 10/03/2003 | 96 | 98.75 | 95.25 | 97.75 |
| 10/06/2003 | 100 | 106.5 | 99 | 103 |
| 10/07/2003 | 107 | 113 | 102 | 112.25 |
| 10/08/2003 | 111.5 | 117.25 | 111.5 | 116.75 |
| 10/09/2003 | 116 | 118 | 113 | 116.75 |
| 10/10/2003 | 115.25 | 116.25 | 112.5 | 113.25 |
| 10/13/2003 | 113 | 116 | 112.25 | 112.5 |
| 10/14/2003 | 112.25 | 114.5 | 110.75 | 114.25 |
| 10/15/2003 | 114 | 115.5 | 112 | 114.75 |
| 10/16/2003 | 113 | 117 | 112.75 | 116.5 |
| 10/17/2003 | 115 | 118.25 | 114.75 | 116 |
| 10/20/2003 | 114.75 | 116.25 | 114 | 115.5 |
| 10/21/2003 | 116.5 | 118.5 | 114.75 | 118 |
| 10/22/2003 | 118 | 119.5 | 114.5 | 114.75 |
| 10/23/2003 | 114.5 | 114.5 | 109.75 | 112.75 |
| 10/24/2003 | 111 | 113.25 | 110.25 | 112 |
| 10/27/2003 | 113.75 | 114 | 111.25 | 112 |
| 10/28/2003 | 112.5 | 115.75 | 112.25 | 115 |
| 10/29/2003 | 115.5 | 118.25 | 115.5 | 117.25 |
| 10/30/2003 | 117.25 | 119.25 | 116 | 119 |
| 10/31/2003 | 120 | 120 | 115.75 | 117.25 |
| 11/03/2003 | 118 | 118 | 115.25 | 117.25 |
| 11/04/2003 | 116.5 | 118 | 115 | 118 |
| 11/05/2003 | 118.5 | 118.5 | 113.25 | 113.5 |
| 11/06/2003 | 113 | 114.5 | 112 | 112.5 |
| 11/07/2003 | 114 | 114.5 | 112.5 | 113.75 |
| 11/10/2003 | 113.75 | 113.75 | 111 | 111.75 |
| 11/11/2003 | 110.25 | 110.75 | 108.75 | 109.75 |
| 11/12/2003 | 110 | 114.25 | 109.25 | 113.75 |
| 11/13/2003 | 114.25 | 115.25 | 114 | 115 |
| 11/14/2003 | 114.5 | 115.5 | 113.5 | 115.5 |
| 11/17/2003 | 114.25 | 114.75 | 113.5 | 114 |
| 11/18/2003 | 114.75 | 116 | 114.25 | 115 |
| 11/19/2003 | 114.25 | 117.25 | 114.25 | 116.75 |
| 11/20/2003 | 118 | 118 | 112 | 112.75 |
| 11/21/2003 | 113 | 115.75 | 112.5 | 115.5 |
| 11/24/2003 | 115.25 | 117.75 | 115.25 | 117.75 |
| 11/25/2003 | 116.75 | 119 | 116.5 | 118.5 |
| 11/26/2003 | 122 | 130 | 121 | 127 |
| 11/27/2003 | 126.75 | 127.25 | 123.5 | 124.25 |
| 11/28/2003 | 124.5 | 124.75 | 120.25 | 123 |
| 12/01/2003 | 120 | 124.5 | 120 | 123 |
| 12/02/2003 | 128.25 | 128.25 | 121.75 | 123.5 |
| 12/03/2003 | 124.5 | 127.75 | 122.75 | 127.75 |
| 12/04/2003 | 127 | 130 | 125.75 | 128.5 |
| 12/05/2003 | 128 | 131.5 | 126.5 | 129 |
| 12/08/2003 | 125.5 | 128.5 | 125.5 | 128.25 |
| 12/09/2003 | 128 | 131.5 | 127.75 | 130 |
| 12/10/2003 | 130 | 130.25 | 125.75 | 126.75 |
| 12/11/2003 | 130 | 130 | 126.75 | 128.75 |
| 12/12/2003 | 129 | 131 | 126.25 | 126.25 |
| 12/15/2003 | 127.75 | 128.25 | 125.5 | 125.75 |
| 12/16/2003 | 125.5 | 126 | 120.75 | 123.25 |
| 12/17/2003 | 122.25 | 123.25 | 121 | 121.75 |
| 12/18/2003 | 123 | 124.75 | 121.5 | 122.75 |
| 12/19/2003 | 124.25 | 124.25 | 120.5 | 120.5 |
| 12/22/2003 | 122 | 122 | 119 | 120.25 |
| 12/23/2003 | 120 | 120.5 | 119.5 | 120.5 |
| 12/24/2003 | 119.25 | 121.25 | 119 | 121 |
| 12/25/2003 | 121 | 121 | 121 | 121 |
| 12/26/2003 | 121 | 121 | 121 | 121 |
| 12/29/2003 | 121 | 121.25 | 118.5 | 120 |
| 12/30/2003 | 120.5 | 122 | 120.25 | 121 |
| 12/31/2003 | 122.75 | 123.5 | 121.25 | 122 |