ITV.L: ITV plc Historical Data

2004 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 116.812

CLOSE 116.5575

Low

LOW 94.25

High

HIGH 150

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	122	122	122	122
01/02/2004	125	125	122	122.75
01/05/2004	122.25	125	121	123.5
01/06/2004	125	125	122.5	123
01/07/2004	123	127	123	126
01/08/2004	126.5	130.75	125.5	129.25
01/09/2004	126.75	136.25	126.75	132.25
01/12/2004	131.25	131.5	129	130
01/13/2004	130	136.75	129.5	136.25
01/14/2004	135.5	141	135.5	138.25
01/15/2004	136.75	141	136.5	140.25
01/16/2004	140.25	147.25	140.25	142.75
01/19/2004	144.5	146.25	141	141.5
01/20/2004	141.25	143	138.5	139.5
01/21/2004	139.5	140.5	134.75	135
01/22/2004	137	138.25	132.5	134.5
01/23/2004	133.5	135	128.75	133.25
01/26/2004	132.75	135	127	133
01/27/2004	134.75	136.5	130.25	135.25
01/28/2004	134.5	136.25	127.5	133
01/29/2004	133.25	134.75	128.75	133
01/30/2004	134	141.5	134	140.5
02/02/2004	141	148	141	148
02/03/2004	148	150	145.25	147.25
02/04/2004	145	146.5	138.5	139.5
02/05/2004	140	140	135	136.5
02/06/2004	136.25	138	130.5	136.5
02/09/2004	136.75	141.5	136.5	139
02/10/2004	139.5	139.5	136	136
02/11/2004	134.5	143	134.5	140.25
02/12/2004	142	142	138	138
02/13/2004	137.5	141	137.5	140.25
02/16/2004	141	142	139.5	141
02/17/2004	141	144	140.75	142.5
02/18/2004	143	145.75	141.25	142.5
02/19/2004	143	145.5	143	143.75
02/20/2004	141	144.5	139.75	141
02/23/2004	142.75	142.75	140.75	142
02/24/2004	141.5	142	139.5	140
02/25/2004	140.5	142	138.75	139
02/26/2004	138.5	140	137.75	137.75
02/27/2004	138.5	139.5	137.5	138.5
03/01/2004	139	139.25	135.75	136.75
03/02/2004	137	137.5	135	136.25
03/03/2004	134	135	132.25	134.75
03/04/2004	135.5	135.75	134	135.75
03/05/2004	135.5	136.5	134.75	135.75
03/08/2004	137.25	137.25	132.75	132.75
03/09/2004	132	132.5	128.75	129
03/10/2004	130.75	130.75	125.25	127.5
03/11/2004	127	127	120	124.75
03/12/2004	124	128.25	121.75	126.5
03/15/2004	127.5	127.5	122	123.5
03/16/2004	123.5	123.5	121.5	122.75
03/17/2004	122.5	126	121.75	125.5
03/18/2004	126.75	126.75	122	122
03/19/2004	122.5	124	122.5	122.75
03/22/2004	123	123	121	122.25
03/23/2004	123.75	126.25	123	125
03/24/2004	125	128	125	127.5
03/25/2004	127	130.75	126.75	130.5
03/26/2004	132	134	131.25	131.5
03/29/2004	132.75	136	131	136
03/30/2004	137.5	137.5	133	133.75
03/31/2004	134	135	132.5	133.25
04/01/2004	132.75	132.75	128.75	130
04/02/2004	131	133.75	129.25	131
04/05/2004	132	132.25	130	130.5
04/06/2004	131.25	131.25	127.5	128.25
04/07/2004	128.5	132.5	127.75	128.5
04/08/2004	129	129.25	127	127.5
04/09/2004	127.5	127.5	127.5	127.5
04/12/2004	127.5	127.5	127.5	127.5
04/13/2004	129	129.5	126.5	127.5
04/14/2004	126.5	127.5	126	126.5
04/15/2004	127	127.5	125.75	126
04/16/2004	127	130.25	127	130
04/19/2004	130.5	131.5	127.5	129
04/20/2004	129.5	131	127	128.25
04/21/2004	127.5	128	125	126
04/22/2004	126.25	127.5	125.5	126.75
04/23/2004	126.5	130	126.5	128
04/26/2004	128	131.25	127.25	129.75
04/27/2004	129.25	130.5	128	128.25
04/28/2004	126.5	128.75	124	124.25
04/29/2004	124.25	126	122.5	124.75
04/30/2004	124.5	125.25	122.75	123.5
05/03/2004	123.5	123.5	123.5	123.5
05/04/2004	123.5	124.5	123	123.5
05/05/2004	122.5	125.5	122.25	125
05/06/2004	125	125	121.25	121.5
05/07/2004	122.75	123	120	120.75
05/10/2004	118	118.75	114.75	114.75
05/11/2004	115	117.25	114.5	117.25
05/12/2004	117	118.5	112	112.25
05/13/2004	114	115.25	113.25	113.75
05/14/2004	113.5	114.25	112.5	113
05/17/2004	112	112	109.75	112
05/18/2004	111.75	114.75	111.75	114.75
05/19/2004	114.25	117.75	114.25	116.5
05/20/2004	118	118	113.75	116.25
05/21/2004	116	119	116	118.25
05/24/2004	116	120.25	116	119
05/25/2004	117.25	119	116.75	118
05/26/2004	119.25	120.25	117.5	118.25
05/27/2004	119	120.25	118.5	119.5
05/28/2004	119.75	119.75	118.25	118.75
05/31/2004	118.75	118.75	118.75	118.75
06/01/2004	117.25	119.75	116.25	116.75
06/02/2004	117	119.5	117	118.5
06/03/2004	118.25	118.5	116.5	117
06/04/2004	117.25	118	114.25	114.75
06/07/2004	116	116	115	115
06/08/2004	115.25	115.5	113.75	115
06/09/2004	115.75	115.75	112.5	113
06/10/2004	111.75	114	110.5	110.5
06/11/2004	114.25	114.25	109.5	112.5
06/14/2004	112.5	112.5	109.75	111
06/15/2004	111	111.75	109.25	109.75
06/16/2004	110.5	113.75	109.75	112.5
06/17/2004	110.5	112	109.75	111.25
06/18/2004	111	112	110.75	111.5
06/21/2004	110.5	113	110.5	111.5
06/22/2004	111.25	112.5	108.75	110
06/23/2004	112	114.5	111.5	113
06/24/2004	114.5	115.25	113.5	114.5
06/25/2004	115	115	113.25	114.5
06/28/2004	114.75	119.25	114.5	117.75
06/29/2004	116.25	118.25	115	116.5
06/30/2004	116.5	117.75	115.25	115.5
07/01/2004	117.5	117.5	114	114
07/02/2004	114.75	115.25	112.25	112.25
07/05/2004	117	117	112	113.5
07/06/2004	113.5	114.75	109.75	110.75
07/07/2004	110.75	112	110.5	110.75
07/08/2004	109.5	110	107	108.75
07/09/2004	108	108	106.25	107.25
07/12/2004	107.25	109.25	107	108.5
07/13/2004	109.5	110	108	109.75
07/14/2004	108.5	110	108	109
07/15/2004	108	108.75	106	106
07/16/2004	106	107.25	103.75	105.75
07/19/2004	106	107.5	105.25	106
07/20/2004	106.5	106.5	104.25	106
07/21/2004	108	109.75	105.5	109
07/22/2004	107.25	107.5	104.5	107
07/23/2004	106.5	108.5	106.5	106.5
07/26/2004	106.25	108	104	104.25
07/27/2004	106	106	103.5	104.25
07/28/2004	105.5	105.75	104.25	105
07/29/2004	105	106.75	104.5	105
07/30/2004	105.75	105.75	103	104.5
08/02/2004	105.5	105.5	103	104.75
08/03/2004	104.75	105	102.75	103
08/04/2004	102.25	103.25	97.75	102.5
08/05/2004	102.75	104	101.25	101.25
08/06/2004	101.5	101.5	96.75	96.75
08/09/2004	97.25	98	94.25	94.5
08/10/2004	94.25	97.75	94.25	97.75
08/11/2004	97.75	97.75	96	96.75
08/12/2004	97.5	99.25	97.5	98.5
08/13/2004	99	102	99	101.75
08/16/2004	106.5	106.5	99.25	101
08/17/2004	101.25	103.5	100.25	102
08/18/2004	102.25	102.25	99.5	100.25
08/19/2004	101	103.25	101	102.5
08/20/2004	101.25	102.25	101	101.5
08/23/2004	102.5	103.25	101.75	103
08/24/2004	103	104	102.25	103.5
08/25/2004	103.5	103.5	101.5	102.25
08/26/2004	102.75	105.5	102.75	105
08/27/2004	104.5	106.25	104.5	105
08/30/2004	105	105	105	105
08/31/2004	104.25	104.75	103.5	103.5
09/01/2004	103.75	105	103.5	104.25
09/02/2004	104	104.75	103	104
09/03/2004	104	105.5	103	104
09/06/2004	104	106.25	104	105.5
09/07/2004	105	106	104.5	105.5
09/08/2004	106	107	104.75	105
09/09/2004	105	105	101.25	102
09/10/2004	101	103.75	101	103
09/13/2004	104.25	107.5	103.5	106.75
09/14/2004	107	108.5	106.5	108
09/15/2004	108	112.5	107	109.5
09/16/2004	110	111	108.75	110.75
09/17/2004	112.5	112.75	110.5	112.75
09/20/2004	114.75	114.75	110.75	112.25
09/21/2004	111.25	112	109.75	110.25
09/22/2004	110	110.75	108	109.75
09/23/2004	110	110.5	106.5	108
09/24/2004	108.75	108.75	106.75	107.25
09/27/2004	107	107.75	105	105.5
09/28/2004	105.25	105.25	103.5	104
09/29/2004	104.5	105.75	102.75	104.5
09/30/2004	105	108.25	104.75	107.75
10/01/2004	108	108.5	106.75	108
10/04/2004	108.5	110	107.5	110
10/05/2004	110	110	105.75	106.5
10/06/2004	106.75	107.5	105.25	106.25
10/07/2004	107	109	106.25	108
10/08/2004	108	110.5	107.5	109
10/11/2004	110	110	108.5	109.25
10/12/2004	108.25	111	108	108.5
10/13/2004	110.25	111	107.25	107.75
10/14/2004	107	107.75	105.75	106.75
10/15/2004	106.25	108	106.25	108
10/18/2004	109.25	109.25	106	107.25
10/19/2004	107.75	109.75	107.65	109
10/20/2004	109	109.25	107.5	107.75
10/21/2004	107.75	108.75	106	106.25
10/22/2004	106.5	107	104.5	104.75
10/25/2004	104.25	104.25	101	101.25
10/26/2004	103	104.5	101.5	104.5
10/27/2004	105.5	106.5	103.75	106.5
10/28/2004	107	108.75	106.75	108
10/29/2004	108.75	108.75	107	107.72
11/01/2004	108.5	108.5	105.75	108.25
11/02/2004	109	109.25	107.25	108.12
11/03/2004	108	108.75	107	107.72
11/04/2004	108	108.25	106.5	107.34
11/05/2004	108.5	108.5	106.5	107.35
11/08/2004	108	108.25	107	107.85
11/09/2004	107	108	106.5	106.75
11/10/2004	106.25	108.25	105.75	107.25
11/11/2004	108.25	109.75	107	108.61
11/12/2004	110	114.5	109.5	113.25
11/15/2004	114	115	111.75	112.45
11/16/2004	113.25	113.75	111.5	113.07
11/17/2004	112	113.75	111.5	112.14
11/18/2004	111.5	113	110.25	111.55
11/19/2004	112.5	112.75	111	111.25
11/22/2004	110.25	110.75	108	109.56
11/23/2004	109.25	111	108.25	109.33
11/24/2004	108.5	110.75	108.5	109.55
11/25/2004	109.75	110.25	108.5	109.33
11/26/2004	109.25	109.5	108	108.5
11/29/2004	108	110.25	108	110
11/30/2004	110.5	110.5	109	109.75
12/01/2004	110.25	110.25	109.25	109.91
12/02/2004	110.25	110.25	107.5	109.13
12/03/2004	108.5	109.5	107.5	108.75
12/06/2004	108.5	109	105.75	106.5
12/07/2004	106.75	106.75	105	105.25
12/08/2004	105	105.75	103	104.62
12/09/2004	103.5	104	101.25	101.84
12/10/2004	103	103.25	101.5	102.51
12/13/2004	102.5	106.5	102.5	105.25
12/14/2004	107	107	104.75	104.97
12/15/2004	105	105.75	104.75	105
12/16/2004	106	107	105	105.94
12/17/2004	107	107	104.25	106.55
12/20/2004	106.5	107.25	105.25	106.75
12/21/2004	107	107.25	105	105.5
12/22/2004	106.5	106.5	103.75	103.75
12/23/2004	104.5	105	103.25	103.66
12/24/2004	103.25	104.75	103.25	104.25
12/27/2004	104.25	104.25	104.25	104.25
12/28/2004	104.25	104.25	104.25	104.25
12/29/2004	103.5	106	103.5	105.75
12/30/2004	106	106	104.5	105.75
12/31/2004	104.75	105.25	104.75	105.25

Menu

Create your free account now!

ITV.L: ITV plc Historical Data

2004 Historical Chart

Average

Low

High