ITV.L: ITV plc Historical Data

2009 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 38.4242

CLOSE 38.4306

Low

LOW 16.5

High

HIGH 58.65

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	40	41.75	39.75	41.75
01/05/2009	42	45.25	40.75	43
01/06/2009	43.75	44.25	41.25	42
01/07/2009	42	42	39.25	40
01/08/2009	41.25	41.25	38.5	39.75
01/09/2009	39.25	39.5	37.75	38
01/12/2009	37.5	40.5	37.5	39.25
01/13/2009	39	39	36.5	38.25
01/14/2009	37.5	38.75	34.5	35.25
01/15/2009	35.25	36.25	32.25	33.5
01/16/2009	33.5	34	30.25	30.75
01/19/2009	32	32.75	30.75	31.5
01/20/2009	31.75	33.25	30.5	31.75
01/21/2009	31	33.75	29.5	30
01/22/2009	30	30	28	28.5
01/23/2009	28	29	25.25	28.5
01/26/2009	29	30.75	28.25	30
01/27/2009	30	31.5	29.25	30
01/28/2009	30.75	31.75	29.75	30.25
01/29/2009	30	30	28.5	28.75
01/30/2009	28.75	29.75	27.25	27.5
02/02/2009	27.75	28	26	26.5
02/03/2009	26.5	27.5	25.5	25.5
02/04/2009	25.75	27.25	25.25	26.5
02/05/2009	26	28	26	27.75
02/06/2009	28.25	30	28	29.5
02/09/2009	29.75	31.75	28.75	31
02/10/2009	30.25	31.5	30	30.25
02/11/2009	30	30	28.25	29
02/12/2009	29	30	27.5	29.25
02/13/2009	29.5	30	27.25	28
02/16/2009	27.75	28.5	27	27.5
02/17/2009	27.5	28.25	26.75	27
02/18/2009	27.25	27.75	26.25	27
02/19/2009	27	27	25.25	26
02/20/2009	25.5	25.5	23.25	24.5
02/23/2009	23.25	24.75	22.5	23.5
02/24/2009	23	24	22.5	23.25
02/25/2009	23.5	25	23	24.25
02/26/2009	24.25	26.5	24.25	26.25
02/27/2009	25.5	26.25	24.25	24.75
03/02/2009	24.25	24.25	22.5	23
03/03/2009	23.75	24.75	23	23.75
03/04/2009	23.75	24.75	22.25	23.5
03/05/2009	23	23.5	21.75	22
03/06/2009	21.75	22	17.75	18.25
03/09/2009	18.25	18.75	17	17.5
03/10/2009	17	19.25	16.5	18.75
03/11/2009	18.25	20	18.25	19.75
03/12/2009	20	20.75	19	20
03/13/2009	20.25	21	18.75	19
03/16/2009	18.75	20	18.5	19
03/17/2009	19.5	20.25	18.5	18.5
03/18/2009	19.25	20	19	19.75
03/19/2009	20	21.5	19.75	20.5
03/20/2009	20	21.5	20	20.75
03/23/2009	21.25	21.25	20.25	21
03/24/2009	21.25	22.25	20.25	20.75
03/25/2009	20.5	20.75	20	20.25
03/26/2009	20	21.75	20	20.5
03/27/2009	20.75	21.25	20	20
03/30/2009	19.25	20.25	19.25	19.5
03/31/2009	19.75	20	19	19
04/01/2009	19	20.25	19	20
04/02/2009	20	22.5	20	22
04/03/2009	21.5	28.75	21.5	28.25
04/06/2009	29.5	33	27.25	28
04/07/2009	27.75	28.25	25	27.25
04/08/2009	26.25	26.75	24.5	25
04/09/2009	25.75	28.75	23.75	28.5
04/14/2009	29.25	30.75	28.75	29
04/15/2009	30	30	28.5	29.5
04/16/2009	28.5	30	28.5	29.5
04/17/2009	29	32.5	29	32.5
04/20/2009	32.75	34.5	31.25	31.5
04/21/2009	31.75	32.25	28.75	28.75
04/22/2009	30	32.5	29	32
04/23/2009	33	33	28.25	31
04/24/2009	30.5	33	30.5	33
04/27/2009	31.75	32.25	31	31.75
04/28/2009	30.75	31.75	30.5	31.5
04/29/2009	31.5	32.75	31	32.25
04/30/2009	32	33	32	32
05/01/2009	32	33.25	31.25	32.5
05/05/2009	34.25	37.5	33.25	36
05/06/2009	35.5	40.25	35.5	39
05/07/2009	38.75	40.5	35.25	36.5
05/08/2009	36.5	38.75	35.25	35.5
05/11/2009	35.25	35.75	33.5	34.25
05/12/2009	33.75	35.75	32.75	33.25
05/13/2009	34	35.5	30	32.5
05/14/2009	32	32	30	31
05/15/2009	31	32	29.75	30.75
05/18/2009	30	32	30	31
05/19/2009	31.75	32.75	30.75	31.75
05/20/2009	32	33.25	30.5	31
05/21/2009	30.5	32	29.5	30
05/22/2009	30	31.5	28.75	28.75
05/26/2009	28.25	29.25	27.25	28
05/27/2009	31	32.75	30	31.5
05/28/2009	32.5	37.75	30.5	37
05/29/2009	37	40.5	36.25	38.75
06/01/2009	38	40.5	38	40
06/02/2009	39.25	44.5	39	39.75
06/03/2009	40.5	41	37.75	38
06/04/2009	39	39	37	37
06/05/2009	37.75	38.5	37	37.25
06/08/2009	37.75	38.5	36.75	37.5
06/09/2009	36.75	38.5	36.75	37.25
06/10/2009	37.5	38.25	35.5	36.25
06/11/2009	36.75	37	35.5	37
06/12/2009	37	38	36	37.5
06/15/2009	37	38	35.25	35.75
06/16/2009	36	36.75	35.25	36.5
06/17/2009	37	37.5	34.5	35.5
06/18/2009	36.25	36.5	34	35.75
06/19/2009	34.5	36.5	34.5	36
06/22/2009	36	37.75	34.75	35.25
06/23/2009	35	35.5	33.75	34
06/24/2009	34.25	35.5	33.25	35.25
06/25/2009	34.75	35.25	33.5	34
06/26/2009	33.75	34.75	33.25	33.75
06/29/2009	33.25	35	33.25	34.75
06/30/2009	35	36	34.5	35
07/01/2009	34.75	36.25	34.75	35.75
07/02/2009	35.5	35.75	34.5	35
07/03/2009	35.25	35.5	34	34.75
07/06/2009	34.75	34.75	33.75	34
07/07/2009	34	34.5	33.5	33.75
07/08/2009	33.25	34	33	33
07/09/2009	33.75	33.75	32.5	33.5
07/10/2009	33	33.5	31.75	32
07/13/2009	32.5	34.75	32.5	34.25
07/14/2009	34.75	34.75	32.75	33.75
07/15/2009	34	34.75	33.5	34.5
07/16/2009	34.25	35.25	33.75	34
07/17/2009	34	35.5	34	35
07/20/2009	35	36	34.5	35.5
07/21/2009	35.75	36.25	35	35.5
07/22/2009	34.5	36.75	34.5	35.75
07/23/2009	36.75	36.75	35.75	36.5
07/24/2009	36.5	38.75	36.25	37.75
07/27/2009	37.25	40	37.25	39
07/28/2009	38.25	39.5	36.5	37.25
07/29/2009	37	42	37	40.75
07/30/2009	40.75	43.75	40.25	41
07/31/2009	39.75	41.5	39.75	40.25
08/03/2009	40.5	43.43	40.5	42.2
08/04/2009	42.87	43.27	40.82	41.32
08/05/2009	40.99	43.97	40.99	42
08/06/2009	42	46.18	41.91	42.56
08/07/2009	42.9	43.21	40.34	43
08/10/2009	42.66	43.84	42.08	43.5
08/11/2009	44.7	45.96	44.39	44.96
08/12/2009	45.34	47.01	44.65	45.26
08/13/2009	46.08	47.66	44.81	47.08
08/14/2009	47.22	48.65	45.82	48.56
08/17/2009	48	48	45.6	46.29
08/18/2009	46.86	48.14	46.49	47.05
08/19/2009	46.6	47.74	46.2	46.43
08/20/2009	46.73	48.48	46.73	48.2
08/21/2009	48.45	51.4	48	49.28
08/24/2009	49.31	51	49.31	50.1
08/25/2009	49.46	50.75	49.13	49.83
08/26/2009	48.5	50.35	48.38	49.01
08/27/2009	48.71	49.73	46.05	47.03
08/28/2009	48	48.95	46.72	48.73
09/01/2009	48.73	48.83	46.11	46.51
09/02/2009	46.62	47.37	43.39	44.56
09/03/2009	44.5	46.12	44.33	45.68
09/04/2009	45.01	47.5	44.96	46.79
09/07/2009	46.93	49.73	46.3	49.64
09/08/2009	50	53	49.99	51.25
09/09/2009	50.55	54.6	50.55	54.6
09/10/2009	53.65	58.25	53.35	55.05
09/11/2009	56.1	56.9	53.4	54.5
09/14/2009	53.35	58.65	52.45	52.6
09/15/2009	50	51.5	49.25	49.63
09/16/2009	49.75	50.35	48.19	48.48
09/17/2009	49.49	50.25	48.27	49.03
09/18/2009	49.07	49.69	48.08	48.4
09/21/2009	48	48.29	45	46.61
09/22/2009	46.75	49.24	46.64	47.35
09/23/2009	47	48.09	46.25	46.97
09/24/2009	46.95	47.75	46.25	46.5
09/25/2009	46.37	46.95	44.14	44.89
09/28/2009	45.08	45.68	43.5	44.34
09/29/2009	44.57	46.15	44.57	45.52
09/30/2009	45.96	46.65	43.98	44.17
10/01/2009	44.2	45.18	43.95	44.25
10/02/2009	43.7	44.93	42.74	42.87
10/05/2009	43.3	43.6	42.12	43.2
10/06/2009	43.08	46.18	43.04	45.68
10/07/2009	46	47.44	45.42	45.87
10/08/2009	46.68	47	45.59	46.31
10/09/2009	46.38	49.31	45.94	46.38
10/12/2009	48.5	49.5	46.97	47.33
10/13/2009	48.26	51.75	48.26	50.55
10/14/2009	51.5	52.4	50.8	51.15
10/15/2009	51.2	51.85	50.15	50.45
10/16/2009	51.05	51.2	48.86	49.78
10/19/2009	50.3	50.8	49.56	50.15
10/20/2009	50.75	51.5	49.65	50.85
10/21/2009	51.5	51.5	49.58	49.58
10/22/2009	49.06	49.33	47.51	48.02
10/23/2009	48.5	49.01	47.42	47.49
10/26/2009	47.25	47.82	44.79	45.14
10/27/2009	45.43	46.25	44.22	45.88
10/28/2009	45.52	45.52	42	42.32
10/29/2009	41.8	44.41	41.04	44
10/30/2009	44.35	45	42.28	42.75
11/02/2009	42.57	44.23	42.32	44.14
11/03/2009	43.41	43.41	41.46	42.88
11/04/2009	43.09	44.53	43.09	44.53
11/05/2009	45.96	49.5	45.33	48.8
11/06/2009	48.56	49.55	47.73	48.96
11/09/2009	49.7	49.9	48.83	48.96
11/10/2009	49.24	50.35	48.59	49.35
11/11/2009	49.52	51	49.52	50.55
11/12/2009	50.05	51.5	50.05	50.7
11/13/2009	50.7	52.1	49.8	51.3
11/16/2009	52.75	53.5	52.1	53
11/17/2009	52.9	53.25	51.8	51.95
11/18/2009	53	55.8	52.85	53.75
11/19/2009	53.35	54.45	52.1	52.5
11/20/2009	52.5	53.55	51	52.25
11/23/2009	53.1	54.8	52.55	53.9
11/24/2009	53.15	54.95	53.15	54.4
11/25/2009	55.2	55.95	53.7	54.15
11/26/2009	54.5	54.5	51.1	51.5
11/27/2009	50.5	53.4	50.5	53.1
11/30/2009	53	54.25	52.05	52.05
12/01/2009	52.9	53.75	51.95	52.3
12/02/2009	52.1	53.75	52.1	53.6
12/03/2009	54.35	54.35	51.85	51.85
12/04/2009	51.35	52.95	51.35	51.9
12/07/2009	51.5	53.35	51.5	52.45
12/08/2009	52.6	53.45	52	52.1
12/09/2009	52.4	53	51.65	51.85
12/10/2009	51.6	52.2	50.95	51.65
12/11/2009	51.5	53.25	51.5	52.05
12/14/2009	52.25	53.05	52.25	52.4
12/15/2009	52.25	52.9	52.1	52.7
12/16/2009	52.5	55.7	52.5	54.2
12/17/2009	53.7	55.4	53.7	53.85
12/18/2009	53.95	53.95	51.9	51.95
12/21/2009	52.45	53.75	52.2	53.3
12/22/2009	53.2	54.2	53	53.75
12/23/2009	54.4	54.9	54.05	54.25
12/24/2009	54	54.95	53.55	53.85
12/29/2009	53.95	55	53.8	54.25
12/30/2009	53.6	54.5	53.6	53.9
12/31/2009	54.65	54.65	52.35	52.35

Menu

Create your free account now!

ITV.L: ITV plc Historical Data

2009 Historical Chart

Average

Low

High