ITV.L: ITV plc Historical Data

2007 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 105.8004

CLOSE 105.7259

Low

LOW 81.5

High

HIGH 124.7

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	106.5	108	106.5	107
01/03/2007	106.25	107	106	106.5
01/04/2007	106.25	106.25	105	105.25
01/05/2007	104.5	106.25	104	105.5
01/08/2007	106.5	107.25	105.5	107
01/09/2007	107.25	109	107.25	108.75
01/10/2007	107.75	108.5	107	107
01/11/2007	108.5	110.75	107.75	109.25
01/12/2007	109.25	110	108.75	109.5
01/15/2007	109.5	110.75	109.5	110
01/16/2007	109.25	110.25	108.75	109.25
01/17/2007	109.5	110.25	109	110
01/18/2007	109.5	111.75	108	108.75
01/19/2007	107.75	108.75	107.75	108.5
01/22/2007	108	109	106.25	106.5
01/23/2007	106	107.5	106	106.5
01/24/2007	106.5	107.25	106.25	106.75
01/25/2007	106.25	107.5	105.75	106.5
01/26/2007	106.5	106.5	105.25	105.75
01/29/2007	105.5	107.5	105.5	106.75
01/30/2007	107	109	107	108.25
01/31/2007	107.75	108.75	107.5	107.75
02/01/2007	108.25	111.5	108.25	110.5
02/02/2007	110	110.75	109.25	110.5
02/05/2007	110.75	112	109.75	110.75
02/06/2007	110.75	112.5	110.25	112.5
02/07/2007	112.75	113.5	111.75	112
02/08/2007	112	112	110.75	111.25
02/09/2007	111.25	113.5	111.25	112.5
02/12/2007	112.25	112.25	109.5	110
02/13/2007	110.75	110.75	108.5	109.75
02/14/2007	110	110.75	109.25	110.75
02/15/2007	111.5	112	110	111.75
02/16/2007	111	112	110.5	111.25
02/19/2007	111.25	112.25	111	111.75
02/20/2007	112.25	112.5	111.5	112.25
02/21/2007	112	112.75	110.5	110.5
02/22/2007	110.75	112.75	110.75	111.5
02/23/2007	111.25	115.5	110.5	114.5
02/26/2007	114.75	115.75	113.5	114.5
02/27/2007	112.5	114.5	111.5	112.25
02/28/2007	110.5	112.25	109.25	109.75
03/01/2007	109.75	111.5	107	108.5
03/02/2007	109.5	110.5	108.5	109
03/05/2007	106.75	108.75	106	107.25
03/06/2007	107.25	111	106	111
03/07/2007	109.75	111.25	107	108
03/08/2007	108	110	107.75	109.25
03/09/2007	109.5	109.5	107.5	108.25
03/12/2007	109.5	110.5	108.75	109.5
03/13/2007	109.5	109.75	107.5	107.5
03/14/2007	106	107.5	105.25	105.25
03/15/2007	109	109	105.75	106.75
03/16/2007	106.75	107.5	105.5	107
03/19/2007	107.1	108	106.7	107
03/20/2007	107.9	108.5	106	107.6
03/21/2007	106.8	109.1	106.8	108.7
03/22/2007	110.7	110.8	107.1	107.7
03/23/2007	107.1	109.2	107.1	109
03/26/2007	109	109	107.2	107.5
03/27/2007	107.6	108.5	106.4	107.1
03/28/2007	106.1	108.1	106.1	107.4
03/29/2007	108	111.2	107	109.2
03/30/2007	109.9	109.9	108.3	109
04/02/2007	109.5	110.8	108.5	110
04/03/2007	111.3	112.3	110	110.7
04/04/2007	111.7	111.9	110.5	110.9
04/05/2007	110.9	112.2	110.4	111.1
04/10/2007	111.1	112.3	110.4	111.7
04/11/2007	111	111.9	110.6	111
04/12/2007	110.3	111.4	109.4	111
04/13/2007	110.5	112.1	110.2	111.8
04/16/2007	112.8	113.5	111.7	113.4
04/17/2007	113	114	112.3	113.9
04/18/2007	112.7	113.7	112.2	113.5
04/19/2007	113	113.5	112.8	113.1
04/20/2007	113.3	114	112.9	113.1
04/23/2007	113.1	114.8	112.8	114.6
04/24/2007	114.4	114.4	112.8	113.8
04/25/2007	113.8	115.7	113.8	115.5
04/26/2007	116	116.6	115.3	115.9
04/27/2007	116.4	119.9	115.8	118.4
04/30/2007	117.6	120.4	117.6	120
05/01/2007	118.2	120	118.2	119.9
05/02/2007	120.4	121.8	119	120.9
05/03/2007	120.4	121.2	118.6	119.1
05/04/2007	118.8	124.7	118.7	121.5
05/08/2007	121.6	122.1	119.4	120.6
05/09/2007	120.4	121	119.6	120.1
05/10/2007	119.1	120.5	117.5	117.5
05/11/2007	117	120.5	115.8	119.5
05/14/2007	120.3	120.8	118.1	118.7
05/15/2007	119.1	120.3	118.1	119.9
05/16/2007	120.2	120.4	118.8	120
05/17/2007	118	119.7	117.1	119.3
05/18/2007	118.7	119.6	118.5	119.3
05/21/2007	120.5	120.5	117.2	118
05/22/2007	117.6	117.7	116	116.4
05/23/2007	115.8	117.8	115.8	116.5
05/24/2007	115.4	116.8	114.1	114.6
05/25/2007	113.4	121.7	113.4	119.1
05/29/2007	119	119.7	117.3	118
05/30/2007	117.8	117.8	116	117.8
05/31/2007	117.9	119	117.1	117.3
06/01/2007	117.4	119	117.4	118.5
06/04/2007	117.8	118.5	117.1	117.8
06/05/2007	117.6	118.6	117.1	117.1
06/06/2007	117.7	117.7	114.1	114.6
06/07/2007	115.8	115.8	112.8	113.3
06/08/2007	113.2	114.2	111.8	113.2
06/11/2007	113.4	115	113.4	115
06/12/2007	115.5	115.5	113.7	114
06/13/2007	113.2	114	112.5	113
06/14/2007	114	114.5	113	114
06/15/2007	114	114.5	113.1	113.7
06/18/2007	114	114.7	112.8	113.1
06/19/2007	113.3	114	112.6	112.9
06/20/2007	114	114.2	113	113
06/21/2007	112.5	113.2	110.6	111.5
06/22/2007	112.3	112.3	110.7	110.7
06/25/2007	110	111.1	109.6	111.1
06/26/2007	110.5	111.3	109.6	110.6
06/27/2007	111	112.6	111	111.6
06/28/2007	112.3	112.5	111.4	111.8
06/29/2007	112.1	114.5	111.7	114.2
07/02/2007	113.8	115.4	113.7	115
07/03/2007	115.3	115.9	114.7	115
07/04/2007	114.7	116.8	113.6	114.5
07/05/2007	114.4	115	112	112.2
07/06/2007	112	113	111.8	112.8
07/09/2007	113.2	114	112.7	113.2
07/10/2007	112.8	113.8	112.5	112.6
07/11/2007	111.4	112.5	111.4	112
07/12/2007	112.8	112.9	110.4	111.3
07/13/2007	112.9	113	110.8	111.3
07/16/2007	111	112.9	111	112.4
07/17/2007	112.8	112.9	110.5	111.2
07/18/2007	110	111.3	110	110.1
07/19/2007	111.1	111.4	109.8	110
07/20/2007	110.3	110.7	109.2	109.3
07/23/2007	109.5	110.2	108.8	109.6
07/24/2007	108.7	109.8	106.1	106.1
07/25/2007	106	106.7	104.9	105.4
07/26/2007	105.2	106.3	101.9	101.9
07/27/2007	101.2	103.2	100.9	101.7
07/30/2007	101.3	101.8	100.1	100.5
07/31/2007	100.8	103.9	100.7	102.3
08/01/2007	100.6	101.4	99.6	100.6
08/02/2007	101.9	103.2	101	103
08/03/2007	103.1	103.5	101.4	101.8
08/06/2007	102	104.9	102	104.3
08/07/2007	104.7	105.8	103.8	105.7
08/08/2007	107.5	110.2	106.5	109.7
08/09/2007	110	111.5	106.5	107.5
08/10/2007	106.1	109.1	104.8	105.6
08/13/2007	105.7	107.2	104.5	105.1
08/14/2007	104.8	106.9	104	104.1
08/15/2007	103.5	108.2	103.5	106.2
08/16/2007	104.6	106.1	104	104
08/17/2007	104	106.7	102.3	104.4
08/20/2007	105	106.4	104.8	105.4
08/21/2007	105.4	107.1	104.8	106.4
08/22/2007	107.3	108	106	107.7
08/23/2007	108.7	109.4	106.7	106.7
08/24/2007	106.8	107.9	106.6	106.8
08/28/2007	107.3	108.5	106.2	106.9
08/29/2007	105.9	108.6	105.7	108.2
08/30/2007	108.5	109	107	108
08/31/2007	108.9	109.9	107.5	109.7
09/03/2007	110.4	111	109.2	110.7
09/04/2007	110.9	112.7	109.2	112.3
09/05/2007	111.4	112.6	110.9	111.4
09/06/2007	112.6	114.2	109.9	110.8
09/07/2007	110.1	111.6	109	109.1
09/10/2007	109.8	112	109.8	111.3
09/11/2007	112.9	113.4	111.6	112.7
09/12/2007	113	113.9	107.5	111
09/13/2007	110.2	110.7	106.3	106.4
09/14/2007	106	107.3	103.2	103.7
09/17/2007	103.6	104	102.5	102.6
09/18/2007	102.7	104	101	102.6
09/19/2007	104.4	105	102.6	102.6
09/20/2007	102.5	104.3	101.9	103.5
09/21/2007	103.6	104.9	103.2	104.6
09/24/2007	103.9	105.1	103.9	104
09/25/2007	103.9	104.5	101.6	102.2
09/26/2007	102.4	103.7	101.9	102.1
09/27/2007	102.4	103.7	102.4	102.8
09/28/2007	103.4	103.9	101.7	102.6
10/01/2007	101	102.4	100.6	101.2
10/02/2007	103.5	106	102.3	105
10/03/2007	106.6	106.6	103.2	104
10/04/2007	104.3	104.7	103.3	103.7
10/05/2007	103.3	105.7	103.3	105.3
10/08/2007	105.2	106.1	104.5	105.3
10/09/2007	104.6	106.9	104.6	105.9
10/10/2007	105.7	105.7	103.5	104.3
10/11/2007	104	105.3	103.7	104.5
10/12/2007	103.3	104.2	102.7	103.2
10/15/2007	103.1	104.9	101.8	102.1
10/16/2007	102.1	102.1	100.5	100.9
10/17/2007	101.5	102	100.9	101
10/18/2007	101.2	101.9	98.2	98.8
10/19/2007	98.2	100.7	97.5	98.3
10/22/2007	96.8	98.2	96.5	97.3
10/23/2007	97.9	99.3	97.2	98.5
10/24/2007	99.1	99.1	97.3	97.6
10/25/2007	98.2	99	97.6	98
10/26/2007	98.1	99.3	97.2	97.7
10/29/2007	98.5	99	97.2	97.9
10/30/2007	98	98.4	97.3	98.2
10/31/2007	98.2	99.5	98	99.1
11/01/2007	99	99.6	96.6	98
11/02/2007	97.5	98.5	95.7	96.2
11/05/2007	97	99.4	94.3	95.3
11/06/2007	95.6	96.5	94.8	95.8
11/07/2007	94.9	95.2	91.2	91.3
11/08/2007	91	92.9	90	92
11/09/2007	92.6	92.8	88.1	89.1
11/12/2007	88.2	88.4	85.1	86.2
11/13/2007	85.8	88.4	85.6	87.7
11/14/2007	89	89.8	87.5	89.3
11/15/2007	89.5	90	86.5	87.2
11/16/2007	87	87.8	85	86
11/19/2007	86.3	88.3	84	84.3
11/20/2007	84.5	86.9	84.5	86.6
11/21/2007	85.4	86.1	81.9	83.7
11/22/2007	83.9	84.9	81.9	83
11/23/2007	82.6	84.9	82	83.9
11/26/2007	85	86	83.4	84.9
11/27/2007	84.1	85.2	81.6	82.3
11/28/2007	82.8	84.1	81.6	83.8
11/29/2007	84.4	86.4	82.7	85.7
11/30/2007	85.5	86.7	84.4	85.6
12/03/2007	85.4	86	84	85
12/04/2007	85	85.1	82.1	82.5
12/05/2007	82.9	83.1	81.6	82.8
12/06/2007	82.7	83.7	81.5	82.5
12/07/2007	82.6	83.7	82.1	83.3
12/10/2007	82.8	83.8	82.1	83.6
12/11/2007	84.2	86	83.3	85.8
12/12/2007	85.3	86.2	83.5	86
12/13/2007	85.1	87	84.2	84.6
12/14/2007	85.5	85.5	83.7	85.2
12/17/2007	84.3	84.7	83.2	84.1
12/18/2007	83.2	84.5	82.7	82.9
12/19/2007	83.6	84.2	82.5	83
12/20/2007	84.6	85.5	84	84.4
12/21/2007	84.8	87.5	84.1	86.8
12/24/2007	86.1	88.2	85.6	88.2
12/27/2007	88.2	88.9	85.5	86
12/28/2007	85.2	86.9	84.7	86.6
12/31/2007	85.1	86.6	85.1	85.4

Menu

Create your free account now!

ITV.L: ITV plc Historical Data

2007 Historical Chart

Average

Low

High