ITV.L: ITV plc Historical Data

2008 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 52.3472

CLOSE 52.1972

Low

LOW 25.25

High

HIGH 86.8

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2008	85.6	86.8	83.9	84.2
01/03/2008	84.4	84.5	82.4	82.7
01/04/2008	83.1	83.2	77.4	78.1
01/07/2008	77.8	78	75.5	77.3
01/08/2008	76.2	77.5	75.6	76
01/09/2008	74.7	76.4	71	72.2
01/10/2008	72.5	73.3	69.5	69.7
01/11/2008	70.2	70.2	67.4	68.2
01/14/2008	68.3	69.6	67.6	69.2
01/15/2008	69	71.1	69	70.1
01/16/2008	70.1	72.2	69.2	71.6
01/17/2008	72.4	73.6	71.7	72.2
01/18/2008	72.6	75.5	72	72.9
01/21/2008	72.1	73.4	69.9	70.2
01/22/2008	68.1	74.6	66.4	73.7
01/23/2008	75	75	68.7	70.7
01/24/2008	72.8	75.1	72	75.1
01/25/2008	76.6	76.7	72	72.9
01/28/2008	72.1	73.2	70.6	72
01/29/2008	73	74.2	71.9	73.5
01/30/2008	73	75.2	72.2	72.4
01/31/2008	72.3	73	70.7	72
02/01/2008	72.9	76.7	71.1	76.5
02/04/2008	78.2	80	77.9	78.6
02/05/2008	78.2	79.2	74	74.4
02/06/2008	73.5	77.3	73.5	76.6
02/07/2008	76	76.6	71	73.6
02/08/2008	74	74.5	70.7	71
02/11/2008	70.2	71	68.8	68.9
02/12/2008	69.2	71.5	69.1	70.7
02/13/2008	70.4	72.2	69.4	72
02/14/2008	72.2	73.6	70.6	71.1
02/15/2008	71	71.3	68.7	69.4
02/18/2008	70.2	71	69.3	70.7
02/19/2008	70.2	72.6	69	70.9
02/20/2008	70	70.8	69	70.6
02/21/2008	70.9	72.9	69.5	71.8
02/22/2008	71.6	72.2	69.7	70.2
02/25/2008	70.9	71.4	69.5	71.1
02/26/2008	71.1	71.8	70	70.9
02/27/2008	71	71.9	70.4	71.1
02/28/2008	71	72.4	68.6	68.7
02/29/2008	68.8	69	65.7	67
03/03/2008	66	66.5	64.5	65.4
03/04/2008	65.3	67.5	65	66.5
03/05/2008	68	68.5	65.5	67.4
03/06/2008	67.4	67.5	64.8	65.3
03/07/2008	64.8	65.9	64	65
03/10/2008	65	66.5	64.5	65.5
03/11/2008	65.5	66.8	64.2	64.7
03/12/2008	65.9	66.8	64.2	66.1
03/13/2008	65	65.9	64.1	65.3
03/14/2008	65.3	66.1	64.4	64.5
03/17/2008	63.1	63.9	61	63.2
03/18/2008	64	65.2	63.2	65
03/19/2008	66.2	66.7	63.3	64.2
03/20/2008	63.7	66.4	63	65.3
03/25/2008	67.4	68.6	66.5	68.2
03/26/2008	68.8	69.2	67.6	68.1
03/27/2008	68.5	69.8	68.5	69.1
03/28/2008	69.3	69.7	67.8	67.9
03/31/2008	66.8	66.9	61.6	63.3
04/01/2008	63.4	66	63.1	65.7
04/02/2008	66.3	66.3	63.5	64.5
04/03/2008	64.9	65	63.5	64
04/04/2008	64.5	64.5	62.9	64.2
04/07/2008	64.9	64.9	63	63.8
04/08/2008	63.8	63.8	62.2	63
04/09/2008	62.9	62.9	62.1	62.4
04/10/2008	63	63	61.2	61.5
04/11/2008	62.5	64.1	61.5	61.9
04/14/2008	61.8	62.1	60.4	60.7
04/15/2008	61.3	61.3	59.7	60.1
04/16/2008	59.9	61.5	59.1	61.5
04/17/2008	62	62.4	60.7	62.2
04/18/2008	62.7	64.3	61.9	64
04/21/2008	64.4	70.2	64.4	67.9
04/22/2008	67.9	67.9	64.6	65.3
04/23/2008	65.6	65.9	63.3	64.9
04/24/2008	65.1	66.4	63.9	66.1
04/25/2008	66.5	66.8	63.6	65.1
04/28/2008	65.8	65.8	64.4	64.9
04/29/2008	64.5	64.9	63.5	64.4
04/30/2008	64.9	66.4	64.3	66
05/01/2008	66.3	66.6	65.6	66.5
05/02/2008	67.5	68.3	66.8	68.3
05/06/2008	69.2	69.2	67.1	68
05/07/2008	68.4	68.7	67.6	67.9
05/08/2008	67.8	68	66.7	67.7
05/09/2008	67.5	67.9	66.3	67.4
05/12/2008	67.3	67.5	66.4	66.8
05/13/2008	66.7	66.7	63.5	64.5
05/14/2008	64.6	64.8	62.6	62.9
05/15/2008	62.5	62.8	61	61.9
05/16/2008	62.1	63	61.9	62.5
05/19/2008	62.9	63.2	61.7	63
05/20/2008	62.7	62.7	60.4	60.6
05/21/2008	61.2	61.2	58.3	58.6
05/22/2008	58.3	58.9	57.4	57.9
05/23/2008	58.1	59.9	58.1	59.1
05/27/2008	59.4	59.5	58.3	58.8
05/28/2008	59.1	60.2	58.8	59.1
05/29/2008	59.5	60.2	58.8	59.3
05/30/2008	59.4	60.7	58.8	58.9
06/02/2008	58.9	59.5	57.7	58.9
06/03/2008	59.2	60.6	58.9	60.4
06/04/2008	60.6	60.6	59.6	60
06/05/2008	60.2	61	60.1	60.4
06/06/2008	60.7	61.3	58.9	59.1
06/09/2008	59.2	59.2	56	56.3
06/10/2008	56.1	57.5	55.2	57.1
06/11/2008	57.3	57.4	55	55.3
06/12/2008	55.1	58	54.4	57.3
06/13/2008	56.6	58.5	56.1	57.5
06/16/2008	57.5	57.5	55.6	56
06/17/2008	55.9	56.4	55	55.8
06/18/2008	55.8	55.8	52.6	53.1
06/19/2008	53.2	53.3	51.2	51.5
06/20/2008	52	52.2	50.3	50.6
06/23/2008	50.9	51.8	50.3	50.7
06/24/2008	50.6	51.2	48.6	50.3
06/25/2008	50.7	52.6	50.4	52.4
06/26/2008	52.2	52.2	48.5	48.5
06/27/2008	47.9	49	46.8	47.5
06/30/2008	47.3	47.6	43	44.7
07/01/2008	44.3	45	41.7	42.6
07/02/2008	42.3	42.8	38.8	40
07/03/2008	39.3	42.6	37.7	41.1
07/04/2008	40.5	43.6	40.2	42.6
07/07/2008	42.5	43.9	41	41.6
07/08/2008	40.5	40.6	39.4	40.1
07/09/2008	40.6	43.3	39.8	43
07/10/2008	41.6	41.6	39.3	40.1
07/11/2008	40.5	40.6	38.2	38.3
07/14/2008	41	44.2	40	42.9
07/15/2008	43.5	43.5	39.2	40.5
07/16/2008	41	41.7	40.1	41.2
07/17/2008	42.1	45.9	42	45
07/18/2008	44.4	47.2	43.2	46.6
07/21/2008	46.8	48	45.5	47
07/22/2008	46.2	46.5	44.9	46
07/23/2008	46.5	48	46	47.6
07/24/2008	47.6	48.2	45.1	45.8
07/25/2008	45.5	46	44.1	45.5
07/28/2008	45.1	45.7	44.3	44.6
07/29/2008	44	44.3	42.5	43.7
07/30/2008	44.2	44.9	43.1	44.5
07/31/2008	44.5	44.5	40.7	42.6
08/01/2008	41.8	43.6	41.8	42.8
08/04/2008	42.5	43.7	42.3	43.5
08/05/2008	44	47.7	44	46.3
08/06/2008	39	44	38.3	43.6
08/07/2008	43.7	45.6	42.9	43.1
08/08/2008	42.5	44.9	42.5	44.8
08/11/2008	45.2	48.1	44.5	47.6
08/12/2008	47.8	52.3	47.4	50.6
08/13/2008	50.1	50.2	45.3	45.5
08/14/2008	45.7	47.1	44.9	46.2
08/15/2008	46.5	47.4	44.9	45.4
08/18/2008	44.9	45.1	43.4	43.7
08/19/2008	43.3	43.3	41.5	41.6
08/20/2008	41.6	42	39.8	41.4
08/21/2008	41	42.7	39.8	41.8
08/22/2008	42.1	42.7	41.4	42.6
08/26/2008	42	42.7	41	42.4
08/27/2008	42.5	43	41.5	42.1
08/28/2008	42.3	44.3	41.4	43.8
08/29/2008	44	45.4	44	44.8
09/01/2008	44.8	45	43.6	44.9
09/02/2008	44.7	46.6	43.7	45.9
09/03/2008	45.6	46	44.5	44.6
09/04/2008	44.8	45.2	43.3	43.5
09/05/2008	43.1	43.1	41.5	42.2
09/08/2008	43.6	45	42.9	44
09/09/2008	44	46.7	44	45.8
09/10/2008	45.9	49.3	44.1	48.8
09/11/2008	48.6	53.1	48.6	49.9
09/12/2008	50.5	52.5	48.9	51
09/15/2008	49.9	51.7	46.8	48.1
09/16/2008	48	48.8	46.8	47.2
09/17/2008	46.5	50	44.2	46.3
09/18/2008	44.5	48.8	44.3	46.5
09/19/2008	45.8	50.8	45	45
09/22/2008	46.25	48	43.75	45.25
09/23/2008	45	46.25	43	43
09/24/2008	44	44	42.25	42.25
09/25/2008	42.75	46.25	42.5	43.5
09/26/2008	43.5	45	42.25	44
09/29/2008	43.75	44	40.75	41
09/30/2008	40	42.75	39	42
10/01/2008	42.25	43.25	41	42.25
10/02/2008	42.75	43.75	42	42.25
10/03/2008	42.75	43	42	42.25
10/06/2008	41	41.5	38.75	39
10/07/2008	39	40	33.75	35
10/08/2008	31	41.5	31	35
10/09/2008	35	38.25	35	36
10/10/2008	32	40	32	37.5
10/13/2008	37.25	40	37	38.5
10/14/2008	40.5	41	38.5	39.5
10/15/2008	39	40.5	36.75	37
10/16/2008	33.25	37	33.25	34.25
10/17/2008	35.5	36.5	32	33
10/20/2008	35	35	31.25	32
10/21/2008	32.5	34.25	31.5	33.25
10/22/2008	32.25	34	30	30
10/23/2008	31	31.5	28.25	29.25
10/24/2008	28.75	29.25	26	27.75
10/27/2008	25.25	29.25	25.25	28.75
10/28/2008	29	29.75	25.75	26
10/29/2008	27.5	28.75	26	28.5
10/30/2008	28.5	32	28	30.5
10/31/2008	29.75	31.75	29.5	29.75
11/03/2008	31	31	29	29.5
11/04/2008	30	32.75	29.5	31.25
11/05/2008	30	32.5	28.5	31.5
11/06/2008	31	33	30	30.5
11/07/2008	30	33	30	31.25
11/10/2008	32	34.25	31.75	32
11/11/2008	31.25	32.5	30	30.5
11/12/2008	30.75	31.5	30	30.5
11/13/2008	30	33.5	30	31
11/14/2008	31.75	32.75	31.25	31.5
11/17/2008	31	31.75	29	30.5
11/18/2008	29.75	31.25	29.25	30.25
11/19/2008	30	31	29.25	30
11/20/2008	29.25	32.75	29	32
11/21/2008	31.75	32.5	28.75	30.25
11/24/2008	31	32.5	30	31.5
11/25/2008	31	37.25	30.25	33.75
11/26/2008	33.25	35.25	31.25	32
11/27/2008	32.5	37.75	32	37.75
11/28/2008	37	38.5	34.5	35.5
12/01/2008	35.75	37.5	31.75	32.5
12/02/2008	31.25	34.75	30.5	34
12/03/2008	33.25	36	33.25	34
12/04/2008	35	38.25	33.25	33.5
12/05/2008	32.75	38.25	32.5	36
12/08/2008	36	38.75	36	36
12/09/2008	36.5	42.5	35.75	40.25
12/10/2008	41.75	43	38.75	40
12/11/2008	38.25	40	37.25	39
12/12/2008	38.5	39.25	36.5	37.25
12/15/2008	37	37.5	35	36
12/16/2008	36.75	38	35	37.5
12/17/2008	37.25	38.5	36.25	37.25
12/18/2008	36.75	39	36.75	38.75
12/19/2008	38.5	41.5	37	38.75
12/22/2008	40	40.25	37.5	38
12/23/2008	37.75	39.25	37	37.75
12/24/2008	37.75	39.5	37.75	39
12/29/2008	39.75	40.75	39.25	40.75
12/30/2008	41	41	39.25	40.75
12/31/2008	40.75	41.75	38.75	39.75

Menu

Create your free account now!

ITV.L: ITV plc Historical Data

2008 Historical Chart

Average

Low

High