ITV.L: ITV plc Historical Data

2005 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 116.5981

CLOSE 116.4168

Low

LOW 100

High

HIGH 134.75

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2005	105.25	105.25	105.25	105.25
01/04/2005	104.75	105.5	103.25	103.5
01/05/2005	102	105.5	102	104.19
01/06/2005	104.75	104.75	103	103.5
01/07/2005	103.5	107	103.5	106.58
01/10/2005	107	107.5	105.75	106.46
01/11/2005	106.75	108.25	106.75	107.5
01/12/2005	106.75	109	106.5	108.28
01/13/2005	108	113.5	107.75	111.25
01/14/2005	111.5	116	110.75	113.5
01/17/2005	116	120	114	115.83
01/18/2005	114.75	116	112.5	115
01/19/2005	115	115.5	113.5	115.25
01/20/2005	115.25	116	113.5	114
01/21/2005	114	118.25	113.5	117.25
01/24/2005	117.25	117.5	116	117
01/25/2005	116	119	115.5	118.25
01/26/2005	118.5	118.75	117	118.28
01/27/2005	116.5	118	116.5	118
01/28/2005	118.75	118.75	116.75	117
01/31/2005	117	118.25	116.25	116.75
02/01/2005	117.5	118	116.25	117.25
02/02/2005	117.75	118	116.75	116.75
02/03/2005	117.25	117.75	115.75	116.25
02/04/2005	116.75	117.5	116	116.25
02/07/2005	117	119.75	116.25	119
02/08/2005	118.5	122.25	117.25	122
02/09/2005	122.5	126	122.25	125
02/10/2005	125	125.25	123.5	124.25
02/11/2005	126	126	122.75	124.25
02/14/2005	124.5	126.5	123.25	124.25
02/15/2005	123.75	124.5	122.75	124
02/16/2005	124	124.25	121.75	123.5
02/17/2005	123.25	125.25	120	121.5
02/18/2005	121	121.75	120.5	120.75
02/21/2005	120	121.75	119	120
02/22/2005	119.5	120.25	117	117.5
02/23/2005	117.25	117.5	114.25	117.25
02/24/2005	117.5	118.75	115	117.5
02/25/2005	118.25	121	117	117.25
02/28/2005	118	119	116	116
03/01/2005	116.5	118.25	116.5	117.5
03/02/2005	117.75	118.5	117	117.75
03/03/2005	117	120.5	117	120
03/04/2005	120.75	120.75	119	120.25
03/07/2005	119.75	123	119.75	120.75
03/08/2005	120.25	120.75	117.75	119.5
03/09/2005	125	127.25	123.5	124.75
03/10/2005	125	128.75	123.5	126.5
03/11/2005	126.5	127.5	125.5	127
03/14/2005	126.25	128.75	126	128.75
03/15/2005	128	129.5	127	128
03/16/2005	128.25	128.75	126	127.5
03/17/2005	128.5	129.25	126.75	128.25
03/18/2005	128.75	128.75	127.5	128.5
03/21/2005	128	130.5	127.75	129.5
03/22/2005	129	129.75	127.25	128
03/23/2005	127.25	129	126.75	128.75
03/24/2005	128.5	130.75	127.75	129
03/25/2005	129	129	129	129
03/28/2005	129	129	129	129
03/29/2005	129.75	129.75	127.6	128
03/30/2005	128.25	128.25	124.75	126.5
03/31/2005	127.5	129.25	126.15	127.5
04/01/2005	128.5	128.75	126.5	127.75
04/04/2005	128	128	125.75	126.75
04/05/2005	127.75	127.75	125.75	127
04/06/2005	127	128	126.25	127.75
04/07/2005	127.25	127.75	127.25	127.5
04/08/2005	128.25	128.5	125.25	126.5
04/11/2005	126.5	129	126	128.25
04/12/2005	128.25	128.25	126.75	127.25
04/13/2005	127.25	128.75	127.25	128.25
04/14/2005	127	129	127	127
04/15/2005	126.75	127	123.5	124.5
04/18/2005	122.75	127.25	122	125.75
04/19/2005	126.75	128	125.5	126
04/20/2005	125.25	127	120.75	121.75
04/21/2005	121.5	128.3	120.75	126.5
04/22/2005	128	132	126.5	128.75
04/25/2005	127	127.5	125	125.75
04/26/2005	125.75	125.75	122.75	124
04/27/2005	124	124	121.25	122
04/28/2005	121.75	122.5	118	120
04/29/2005	119.5	121.75	119.25	121
05/02/2005	121	121	121	121
05/03/2005	122	122	118.75	119
05/04/2005	119.5	120.75	117.5	119.75
05/05/2005	120.25	120.5	118.25	118.5
05/06/2005	119	119.25	117	118.5
05/09/2005	119.25	119.25	116	117.25
05/10/2005	118.25	118.25	114.25	114.5
05/11/2005	114	114.5	111.75	112.5
05/12/2005	113.75	114.5	113.25	114.5
05/13/2005	114	117.25	113.5	117
05/16/2005	117.5	117.5	115	116
05/17/2005	116.5	116.75	114.75	116.5
05/18/2005	117	117	113.75	114.75
05/19/2005	115.75	117.25	115.5	116.5
05/20/2005	117	117.25	116	117
05/23/2005	117.75	117.75	116	117
05/24/2005	117	117	115.25	115.75
05/25/2005	116.5	116.75	114.75	115.25
05/26/2005	114.5	121	114.5	118.25
05/27/2005	117.5	118	115.5	115.5
05/30/2005	115.5	115.5	115.5	115.5
05/31/2005	114.75	115	113.5	114.5
06/01/2005	115	115.5	113.25	114.25
06/02/2005	114.25	115	113.25	114.5
06/03/2005	115.25	116.75	115	115.5
06/06/2005	116	116	114.5	114.75
06/07/2005	114.5	116.5	114.5	116
06/08/2005	116	116	114.75	115.75
06/09/2005	115	115.75	114.25	114.5
06/10/2005	115	115	113.25	114
06/13/2005	115	116	114	115.75
06/14/2005	116.5	118	115.75	117.25
06/15/2005	116.75	118	115	115.25
06/16/2005	116	118	115	116.75
06/17/2005	117.5	118	115.25	116.75
06/20/2005	116	116.5	115.5	115.5
06/21/2005	115.25	116	114.5	115.75
06/22/2005	115.25	118	115.25	117
06/23/2005	117.5	117.5	115.25	116
06/24/2005	115.75	117.75	114.75	117
06/27/2005	117.5	118.25	115	115
06/28/2005	115	117	115	116
06/29/2005	120	123.25	119.75	122.5
06/30/2005	123	124.5	122.75	123
07/01/2005	122.5	124.75	122.5	124.75
07/04/2005	131.5	134.75	128.5	128.5
07/05/2005	128	131	128	129.25
07/06/2005	130	131.25	129	130
07/07/2005	130	131.25	121	127
07/08/2005	128.5	130.5	127	129
07/11/2005	130	130	129	130
07/12/2005	130.75	130.75	126.25	126.75
07/13/2005	126.5	127.5	125.5	125.5
07/14/2005	126.75	127	125	125
07/15/2005	125	127.75	125	125.75
07/18/2005	123	123.25	120.5	121.5
07/19/2005	122.75	122.75	120	120.25
07/20/2005	121	123.25	118.5	120
07/21/2005	121	121.25	118	119
07/22/2005	118.5	119.5	118	119.25
07/25/2005	119.25	120	119	120
07/26/2005	120.25	120.25	118.25	118.5
07/27/2005	118.75	119	117.5	118
07/28/2005	119	119.5	117.25	118
07/29/2005	117.75	120.75	117.75	120
08/01/2005	120.75	121	119.75	120.25
08/02/2005	120	120.75	119	120.5
08/03/2005	121	122	118	118.25
08/04/2005	118.75	119	117	117.75
08/05/2005	118	121.5	118	119.25
08/08/2005	120	120.75	117.75	118.25
08/09/2005	118	119.25	117.75	118
08/10/2005	117.5	119.5	116.5	117
08/11/2005	116	117.25	115.5	117
08/12/2005	117.25	118.5	117	117.25
08/15/2005	116.5	116.5	115.5	115.5
08/16/2005	116.75	118.5	116.5	117.75
08/17/2005	117.75	118.75	117.25	118.25
08/18/2005	118.75	119.5	118.25	119
08/19/2005	118.75	120.5	118.75	119.25
08/22/2005	119.5	120	118.75	118.75
08/23/2005	119	120.25	118.25	119.5
08/24/2005	120	120	117.75	119.25
08/25/2005	119	119.5	118	118.75
08/26/2005	118.75	120.25	118.75	119
08/29/2005	119	119	119	119
08/30/2005	118	120	116	116
08/31/2005	116.75	117.25	115.75	116.5
09/01/2005	117.25	117.75	116	116.75
09/02/2005	117.5	117.5	113.75	114.25
09/05/2005	114.75	114.75	111.5	114
09/06/2005	113.75	115.5	111.75	114.5
09/07/2005	117.75	118	114.25	114.5
09/08/2005	115.25	115.25	111.25	111.5
09/09/2005	112.25	112.25	109.75	112
09/12/2005	112.75	114	111.75	114
09/13/2005	113	114.25	112.75	112.75
09/14/2005	113.25	114	112.75	114
09/15/2005	114	114.25	112.25	112.75
09/16/2005	112.75	113.5	111	111
09/19/2005	111	112.25	110.25	111.75
09/20/2005	111.25	112.75	110.5	110.5
09/21/2005	111	114.5	110	111
09/22/2005	110.5	111.25	108.5	110.75
09/23/2005	112	113	110.75	112
09/26/2005	113	113	111.25	112.5
09/27/2005	113	113.25	112	112.25
09/28/2005	113.25	113.5	111.75	112.5
09/29/2005	112.25	113.25	111.75	113.25
09/30/2005	113.5	114	112.5	113
10/03/2005	114	114	111.75	112
10/04/2005	112.75	113.75	111.75	113.5
10/05/2005	113	113.25	111.75	112.25
10/06/2005	111	111.75	111	111.25
10/07/2005	111.5	111.75	108.75	109
10/10/2005	109.75	110.5	107.25	109.5
10/11/2005	109.25	110.25	108.5	108.75
10/12/2005	108.75	109	107.25	108
10/13/2005	108	108.25	106.75	107.25
10/14/2005	107	108.75	106.5	107
10/17/2005	107	108.75	106.75	108
10/18/2005	108.5	109	105	105.25
10/19/2005	104.75	105	101.25	102.25
10/20/2005	104	104.5	102.25	102.5
10/21/2005	102.25	103.25	100	102.75
10/24/2005	102.75	104.75	101.25	104.25
10/25/2005	105	105	101.75	101.75
10/26/2005	102.5	104.5	101.75	103.25
10/27/2005	102.5	103.75	101	101
10/28/2005	101	101.5	100	101.25
10/31/2005	102.25	104.5	102	104
11/01/2005	104	107	103.5	106.25
11/02/2005	106.25	108	106.25	107.75
11/03/2005	107.75	109	107.25	107.75
11/04/2005	108.25	109	106.25	109
11/07/2005	109	110.5	106.75	109.25
11/08/2005	109	109.5	107.5	108
11/09/2005	107	107.75	106.5	107.5
11/10/2005	107.5	108.5	107	107.75
11/11/2005	109	110.75	108.25	110.75
11/14/2005	110	111.25	109	110.5
11/15/2005	110.75	110.75	108.25	109
11/16/2005	109.5	109.75	108.25	108.5
11/17/2005	108.5	111	108.25	110.75
11/18/2005	111	113	110.25	112.25
11/21/2005	113	113	110.75	112.75
11/22/2005	112.75	113.25	111	112
11/23/2005	112.75	112.75	109.5	109.5
11/24/2005	110.25	110.25	108	108.75
11/25/2005	109.5	109.5	107.5	108.25
11/28/2005	109.25	109.25	107	107.75
11/29/2005	108.25	109	106.5	109
11/30/2005	108.5	111	108.5	108.5
12/01/2005	109	109.5	107.5	108.75
12/02/2005	109	110.5	108.75	110.25
12/05/2005	110.25	110.25	107.75	108.75
12/06/2005	109.5	110.5	107.75	109
12/07/2005	109.5	110	108.5	109.75
12/08/2005	109.75	109.75	108	109
12/09/2005	108.5	109.25	108	108.5
12/12/2005	108.5	110.5	108.5	110
12/13/2005	110	111.25	109.5	110
12/14/2005	110.75	110.75	108.75	108.75
12/15/2005	109	109.5	108.25	108.75
12/16/2005	108.25	111	108.25	110.5
12/19/2005	110.5	111.5	108.5	111.25
12/20/2005	111	112.25	111	112.25
12/21/2005	111.75	112.25	110.75	111.5
12/22/2005	112	112.5	111	111.25
12/23/2005	111.25	111.75	110.75	111.5
12/26/2005	111.5	111.5	111.5	111.5
12/27/2005	111.5	111.5	111.5	111.5
12/28/2005	110.75	111	109.75	110.75
12/29/2005	110.5	112	110.5	111.5
12/30/2005	112	112.5	111	112.5

Menu

Create your free account now!

ITV.L: ITV plc Historical Data

2005 Historical Chart

Average

Low

High