ITV.L: ITV plc Historical Data

2006 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 108.119

CLOSE 108.0913

Low

LOW 94

High

HIGH 130

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	112.25	115	111.75	114.25
01/04/2006	115	116.25	115	116
01/05/2006	116.75	116.75	113.75	114.5
01/06/2006	115.25	119.25	114.25	119.25
01/09/2006	120	120.75	117.75	118.25
01/10/2006	118	118	116	116.75
01/11/2006	116	116.75	115.25	116
01/12/2006	115.75	116.25	114.5	115
01/13/2006	114.75	114.75	112.5	112.75
01/16/2006	112.25	113.5	111.25	112.25
01/17/2006	112	112	110.5	111
01/18/2006	109.25	110.75	109	110
01/19/2006	110.25	111	108.5	108.5
01/20/2006	108.25	109.5	107.75	108
01/23/2006	107	108.5	105.75	108
01/24/2006	108	108.75	106.25	106.5
01/25/2006	106.5	108.75	106.5	108.75
01/26/2006	109	109.5	108	108.25
01/27/2006	109.25	109.75	108	108.75
01/30/2006	108.75	109	107.75	108.5
01/31/2006	108	109.25	108	108.25
02/01/2006	108	113.25	107.75	111.5
02/02/2006	111.25	112.75	110	110
02/03/2006	110.75	112.75	110	112.5
02/06/2006	112.5	114.5	111.75	113.25
02/07/2006	114.25	114.25	112.5	114
02/08/2006	113.5	114	112.5	113.5
02/09/2006	113.5	115.75	113.25	115.75
02/10/2006	115.5	116.5	114.5	115
02/13/2006	115	116.75	114.25	116.25
02/14/2006	117.25	117.25	114.75	115.5
02/15/2006	116	117.25	115.5	117
02/16/2006	117.25	117.25	114.5	114.75
02/17/2006	114.5	115.5	112.75	113
02/20/2006	112.5	113	111.75	112.75
02/21/2006	113	113.75	112	112.25
02/22/2006	112	113.75	111	113.5
02/23/2006	114	114	111.25	111.25
02/24/2006	111.25	112	110.5	111
02/27/2006	112	112	111	111.5
02/28/2006	111.5	111.5	108.5	108.5
03/01/2006	109	109.75	107.75	108
03/02/2006	107.75	109.5	107.75	108.5
03/03/2006	108.25	110.75	108	110.5
03/06/2006	110.25	113	110.25	111
03/07/2006	110	111.5	109.5	110.75
03/08/2006	113.25	114.75	111.75	114
03/09/2006	114.5	116	113.5	114.75
03/10/2006	114	116	113.5	115
03/13/2006	115	116.25	114.75	115.75
03/14/2006	115	115.5	114.25	114.75
03/15/2006	115.25	117.5	114.5	116.75
03/16/2006	116.75	117.25	115.25	116.75
03/17/2006	116.75	117.5	115.75	115.75
03/20/2006	116	117.5	115.5	115.5
03/21/2006	115.75	117.5	115.5	117
03/22/2006	125.5	129.75	122.75	128
03/23/2006	129	130	125.25	126
03/24/2006	125.25	128	125	127.75
03/27/2006	129	129.75	127	128.5
03/28/2006	127.75	127.75	125.5	126.75
03/29/2006	126.75	127.75	125	127
03/30/2006	126.75	127.25	124.75	125
03/31/2006	125	126.5	118.25	119.25
04/03/2006	120	121.5	119.25	120
04/04/2006	120.25	120.25	118.5	118.75
04/05/2006	119.75	119.75	116.25	117
04/06/2006	117.75	118.25	117	117.75
04/07/2006	118.25	118.75	116.25	117
04/10/2006	116.25	118.25	116.25	117.5
04/11/2006	117	118.25	116.5	117.5
04/12/2006	117	117	114.5	115.75
04/13/2006	115.25	117	115	116.75
04/18/2006	117.5	117.5	114	114.5
04/19/2006	114.25	114.25	113	113.5
04/20/2006	113.25	116	113.25	114.5
04/21/2006	115.25	115.5	114.25	115.25
04/24/2006	115.25	115.75	114.25	114.5
04/25/2006	114.25	117.25	114.25	116
04/26/2006	116.25	117.25	115.5	116.5
04/27/2006	116.25	116.75	115	115.25
04/28/2006	115.5	115.5	114.25	115
05/02/2006	114.75	115	113.25	113.5
05/03/2006	113.5	113.75	112.25	112.5
05/04/2006	112.25	113.75	112.25	113.5
05/05/2006	113.25	115	113.25	115
05/08/2006	115.5	115.75	113.5	113.5
05/09/2006	114	115.25	113.25	114.75
05/10/2006	115	115.25	113.5	114
05/11/2006	113.25	113.5	111.25	111.25
05/12/2006	111	111	109.25	109.25
05/15/2006	108.5	110	106.75	108.25
05/16/2006	108.25	109.75	106.25	108.5
05/17/2006	109.25	110	106	106.5
05/18/2006	106.5	107	104.25	105.25
05/19/2006	104.75	106.5	104.5	104.75
05/22/2006	104.25	105.25	101.5	102.5
05/23/2006	103	106	103	106
05/24/2006	104.5	104.75	102.25	102.5
05/25/2006	102	103.25	102	103
05/26/2006	103.25	104.25	102.75	104
05/30/2006	106	107.5	103.75	105.25
05/31/2006	104.5	107.5	104.25	106
06/01/2006	106	107.75	105.25	107.5
06/02/2006	108	108.5	107	108
06/05/2006	108	108.25	106	108
06/06/2006	105.75	107	104.75	105.25
06/07/2006	105.25	107	104.75	107
06/08/2006	105	106	103	103
06/09/2006	104	105.25	103.25	104.25
06/12/2006	104	105.5	104	104.5
06/13/2006	102.5	103.5	100.75	101.75
06/14/2006	102	102.75	99.5	100.5
06/15/2006	100.5	104.5	100.5	103.5
06/16/2006	104.75	104.75	102.5	102.75
06/19/2006	105	106	103.5	105.25
06/20/2006	104.5	105	102	102.5
06/21/2006	103.25	105.25	102	105.25
06/22/2006	106.75	106.75	105	106.25
06/23/2006	105.75	106.5	104.5	104.75
06/26/2006	105	105	102.5	102.75
06/27/2006	103.5	103.75	101.75	101.75
06/28/2006	101.5	104.5	101.5	104
06/29/2006	104.5	105.5	103.5	105.25
06/30/2006	106	108	105.5	108
07/03/2006	108	108	105.5	107
07/04/2006	106.25	106.75	105.25	105.5
07/05/2006	105.25	106.25	103.75	103.75
07/06/2006	103.75	104.5	103.25	103.75
07/07/2006	102.75	103.75	102.5	102.75
07/10/2006	102.25	104	102.25	104
07/11/2006	103.25	103.5	101.5	101.75
07/12/2006	102	103.25	101.5	102.75
07/13/2006	102.75	102.75	99.75	99.75
07/14/2006	98	98.5	96.25	96.25
07/17/2006	96.5	96.5	94	95
07/18/2006	94.25	95.5	94	94.25
07/19/2006	95.25	96.75	94.25	96.75
07/20/2006	96.5	97.75	96.5	97
07/21/2006	97	97	96	96.25
07/24/2006	97	99	97	99
07/25/2006	99	101	98	100.5
07/26/2006	100.5	100.5	97.5	98.25
07/27/2006	97.5	100.25	97.5	99.75
07/28/2006	99.75	100.25	98.5	100
07/31/2006	100	100	97.25	97.25
08/01/2006	97	98	96.75	97
08/02/2006	97	101.5	96.5	101.5
08/03/2006	102.5	105.75	102.25	104.25
08/04/2006	105	105	101.25	101.75
08/07/2006	101.25	102.5	100.75	101.5
08/08/2006	102.5	103.5	98.25	98.25
08/09/2006	98	103	96.25	102.5
08/10/2006	101	103	99.5	102.75
08/11/2006	102.25	104.5	101.25	104.5
08/14/2006	105.5	105.75	103	103.5
08/15/2006	103.75	104	102.25	103.75
08/16/2006	104.25	104.5	103	104
08/17/2006	104.5	105	104.25	105
08/18/2006	104.75	106.25	104.75	105.75
08/21/2006	105.5	105.75	104.75	105.25
08/22/2006	105	106.25	104.5	106
08/23/2006	105.75	106	105	105.25
08/24/2006	106	106	105	105.25
08/25/2006	105.25	105.25	104	104.25
08/29/2006	105.75	106.25	104.75	105.25
08/30/2006	105.25	106.25	105	106.25
08/31/2006	106.25	106.5	105.25	105.75
09/01/2006	105.75	106	105	106
09/04/2006	105.75	106.75	105.5	106.5
09/05/2006	105.75	106	105	105.5
09/06/2006	105	106.25	105	105.5
09/07/2006	104.25	104.75	101.5	101.5
09/08/2006	102.25	102.75	102	102.5
09/11/2006	102.75	102.75	100.75	101
09/12/2006	100.75	100.75	97	98.75
09/13/2006	98.5	99.5	98.5	99
09/14/2006	98.5	99.25	97.75	99
09/15/2006	99	99.5	98.25	98.25
09/18/2006	97.75	98	96.75	97.25
09/19/2006	97	97.75	96.75	96.75
09/20/2006	97.25	97.5	96.25	97
09/21/2006	97.5	99.5	96.25	99
09/22/2006	98	98.75	96.75	97
09/25/2006	98	98	96	96.75
09/26/2006	96.75	100.75	96.75	100.25
09/27/2006	100	101	98.25	98.75
09/28/2006	98.5	98.5	96.75	97
09/29/2006	96.75	98	96.5	96.75
10/02/2006	96.5	100.75	96	98.75
10/03/2006	99	99.5	98	99.5
10/04/2006	100	100.5	99	99.5
10/05/2006	100.5	103.25	100	102
10/06/2006	101.75	103.5	100.75	102.5
10/09/2006	101	101.75	99	100.25
10/10/2006	100	101	98.25	99.75
10/11/2006	100	100	97.75	99.5
10/12/2006	99	101.25	99	100.75
10/13/2006	100.25	101.75	100	100.5
10/16/2006	103	103	101.5	102
10/17/2006	101.5	102.5	101	101.25
10/18/2006	101.25	102.5	101.25	102
10/19/2006	101.75	105.25	101.25	104.75
10/20/2006	104.5	106.25	103.5	105.25
10/23/2006	106	106	103.75	103.75
10/24/2006	104.25	105	103.5	103.75
10/25/2006	103.25	105.5	103.25	105
10/26/2006	104.75	106.25	104.75	105
10/27/2006	106	108	103.5	106.75
10/30/2006	105.5	105.5	104	105
10/31/2006	104.25	106	104.25	105.5
11/01/2006	104.75	106	104.25	104.75
11/02/2006	104	104.25	103	103.75
11/03/2006	103.25	105.5	103.25	103.75
11/06/2006	104	106	104	106
11/07/2006	105.5	107	105	105.5
11/08/2006	104.25	106	104.25	105.5
11/09/2006	105	115	105	112
11/10/2006	112.5	113.25	110.25	111
11/13/2006	112.75	115	112.75	114.25
11/14/2006	114	114.5	111.25	112.75
11/15/2006	112.75	114.75	112.5	114.75
11/16/2006	113.75	115.75	113.5	114.75
11/17/2006	116.5	117.25	114.25	115.75
11/20/2006	111.5	115.75	108	114.5
11/21/2006	114.25	115.25	111	112
11/22/2006	111.75	112.75	109.25	109.5
11/23/2006	110.25	110.5	108.75	109.75
11/24/2006	109.75	111.5	109.75	111.25
11/27/2006	111.75	112.75	111	112.5
11/28/2006	113.75	114.5	110.5	110.75
11/29/2006	110.75	113	110	112.75
11/30/2006	111.75	113.25	111.5	111.75
12/01/2006	112.75	112.75	111.25	111.5
12/04/2006	111	112.25	110.5	111.25
12/05/2006	110.75	113	110.75	112.25
12/06/2006	111	112.5	109.75	110
12/07/2006	110.5	110.5	108	109.25
12/08/2006	108.5	110.5	108.5	110.5
12/11/2006	111	111.5	109.75	109.75
12/12/2006	109.5	111.25	109	110.17
12/13/2006	110	111.5	109.75	111
12/14/2006	112	113	111.75	112
12/15/2006	111.75	112.25	109.75	109.75
12/18/2006	109.5	110.5	109	109.5
12/19/2006	109.5	110	107.25	107.5
12/20/2006	108.25	109	106.25	106.88
12/21/2006	106	107.75	104.75	106.75
12/22/2006	104.75	107	104.75	106.75
12/27/2006	106.5	108.25	106.5	107.72
12/28/2006	107.25	108	106.75	107.5
12/29/2006	107.5	108	106.5	106.5

Menu

Create your free account now!

ITV.L: ITV plc Historical Data

2006 Historical Chart

Average

Low

High