ITV.L
ITV plc
13:24:33
80.65 £
0.0000 (%0.00)
Previous Close: 80.6
Day Low₺80.35
Day High₺82.15
ITV.L: ITV plc Historical Data
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 59.3277
CLOSE 59.2725
Low
LOW 46.77
High
HIGH 75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 52.7 | 56.1 | 52.7 | 55.55 |
| 01/05/2010 | 55.2 | 57.05 | 55.1 | 55.5 |
| 01/06/2010 | 55.75 | 57.4 | 55.6 | 56.8 |
| 01/07/2010 | 59.3 | 59.65 | 57 | 57.35 |
| 01/08/2010 | 57.8 | 58.05 | 56.5 | 57.2 |
| 01/11/2010 | 57.3 | 58.1 | 56.65 | 57.05 |
| 01/12/2010 | 57.55 | 58 | 55.3 | 56.05 |
| 01/13/2010 | 55.7 | 56.15 | 55.2 | 55.7 |
| 01/14/2010 | 56.05 | 56.6 | 55.85 | 56.3 |
| 01/15/2010 | 57.8 | 58.85 | 56.7 | 57.9 |
| 01/18/2010 | 58.45 | 59.5 | 57.8 | 58.1 |
| 01/19/2010 | 58.05 | 58.3 | 56.95 | 57.95 |
| 01/20/2010 | 58 | 58.75 | 57.5 | 57.85 |
| 01/21/2010 | 58.35 | 58.85 | 57.25 | 58.15 |
| 01/22/2010 | 57.95 | 59.15 | 57.1 | 57.5 |
| 01/25/2010 | 57.5 | 58.6 | 57.15 | 57.35 |
| 01/26/2010 | 57 | 57.5 | 56.5 | 56.8 |
| 01/27/2010 | 56.65 | 57.05 | 55.9 | 56.55 |
| 01/28/2010 | 57.55 | 57.9 | 56.5 | 56.5 |
| 01/29/2010 | 56.7 | 57.65 | 56.05 | 56.5 |
| 02/01/2010 | 56.15 | 57.1 | 55.95 | 56.35 |
| 02/02/2010 | 56.45 | 56.85 | 56.05 | 56.5 |
| 02/03/2010 | 56.6 | 57.5 | 56.1 | 56.3 |
| 02/04/2010 | 56.45 | 56.55 | 53.85 | 54.35 |
| 02/05/2010 | 54 | 54 | 51.6 | 52.5 |
| 02/08/2010 | 52.85 | 53.9 | 50.65 | 51.3 |
| 02/09/2010 | 51 | 51.5 | 49.35 | 50.1 |
| 02/10/2010 | 50.35 | 51.45 | 49.99 | 50.55 |
| 02/11/2010 | 50.65 | 50.95 | 48.91 | 49.76 |
| 02/12/2010 | 49.87 | 50.8 | 49.35 | 49.75 |
| 02/15/2010 | 49.91 | 50.3 | 49.7 | 49.78 |
| 02/16/2010 | 50.5 | 50.55 | 49.73 | 50.45 |
| 02/17/2010 | 51 | 52.5 | 50.95 | 52.2 |
| 02/18/2010 | 52.05 | 52.7 | 51.8 | 52.2 |
| 02/19/2010 | 51.9 | 54 | 51.75 | 53.7 |
| 02/22/2010 | 53.7 | 54.7 | 53.25 | 53.95 |
| 02/23/2010 | 53.95 | 54.15 | 53.35 | 53.5 |
| 02/24/2010 | 53.4 | 54.4 | 53 | 54.25 |
| 02/25/2010 | 53.9 | 55.05 | 53.5 | 53.95 |
| 02/26/2010 | 54.15 | 54.35 | 53.5 | 54 |
| 03/01/2010 | 55 | 56.8 | 54.55 | 55.2 |
| 03/02/2010 | 55.95 | 56 | 53.75 | 55.1 |
| 03/03/2010 | 57 | 57.5 | 54.05 | 55 |
| 03/04/2010 | 54.9 | 55.05 | 53 | 53.4 |
| 03/05/2010 | 53.85 | 54.7 | 52.25 | 52.5 |
| 03/08/2010 | 52.35 | 52.6 | 51.4 | 51.6 |
| 03/09/2010 | 51.75 | 52.5 | 51.5 | 51.85 |
| 03/10/2010 | 51.8 | 52.95 | 51 | 52.3 |
| 03/11/2010 | 51.95 | 52.1 | 50.65 | 51.15 |
| 03/12/2010 | 51.15 | 53 | 51.1 | 51.85 |
| 03/15/2010 | 51.85 | 52.85 | 51.5 | 52.35 |
| 03/16/2010 | 52.6 | 53.9 | 52.3 | 53.25 |
| 03/17/2010 | 53.6 | 54.5 | 53.35 | 53.8 |
| 03/18/2010 | 54 | 55.55 | 54 | 54.75 |
| 03/19/2010 | 55.05 | 55.5 | 53.75 | 54.15 |
| 03/22/2010 | 54 | 54.6 | 52.9 | 53.7 |
| 03/23/2010 | 53.55 | 54.7 | 53.55 | 54.2 |
| 03/24/2010 | 54.15 | 57.05 | 54.15 | 57 |
| 03/25/2010 | 57 | 60.35 | 57 | 59.55 |
| 03/26/2010 | 59.7 | 59.85 | 58.2 | 58.7 |
| 03/29/2010 | 58.8 | 61.95 | 58.8 | 60.6 |
| 03/30/2010 | 60.55 | 60.95 | 59.7 | 59.85 |
| 03/31/2010 | 59.65 | 61.65 | 59.45 | 60.75 |
| 04/01/2010 | 60.9 | 63.85 | 60.8 | 62.95 |
| 04/06/2010 | 63 | 64.55 | 62.7 | 64 |
| 04/07/2010 | 63.8 | 64.75 | 63.15 | 63.3 |
| 04/08/2010 | 63.25 | 63.3 | 61.7 | 62.4 |
| 04/09/2010 | 63 | 63.85 | 63 | 63.8 |
| 04/12/2010 | 63.95 | 64.55 | 63.4 | 63.9 |
| 04/13/2010 | 63.75 | 64.05 | 63.05 | 63.7 |
| 04/14/2010 | 63.8 | 65.95 | 63.8 | 65.3 |
| 04/15/2010 | 65.25 | 68.45 | 65.2 | 68 |
| 04/16/2010 | 67.95 | 69.55 | 67.3 | 67.6 |
| 04/19/2010 | 67.55 | 67.55 | 65.3 | 66.9 |
| 04/20/2010 | 67.5 | 68.1 | 66.65 | 67.95 |
| 04/21/2010 | 68.05 | 69.3 | 66.9 | 67.15 |
| 04/22/2010 | 67.35 | 68.8 | 66.15 | 66.95 |
| 04/23/2010 | 67.05 | 70.1 | 67 | 69.5 |
| 04/26/2010 | 70.5 | 71.75 | 69.2 | 69.4 |
| 04/27/2010 | 69.45 | 70.05 | 67.15 | 67.15 |
| 04/28/2010 | 66.6 | 66.65 | 62.8 | 64.8 |
| 04/29/2010 | 65.15 | 66.95 | 64.75 | 66.55 |
| 04/30/2010 | 66.9 | 68.25 | 66.15 | 67.25 |
| 05/04/2010 | 67.65 | 69.15 | 65.45 | 65.8 |
| 05/05/2010 | 65.5 | 66.2 | 62.45 | 63.2 |
| 05/06/2010 | 62.95 | 64.55 | 60.8 | 61 |
| 05/07/2010 | 59 | 59 | 55.15 | 55.75 |
| 05/10/2010 | 57 | 59.15 | 56.7 | 58.1 |
| 05/11/2010 | 56.6 | 57.85 | 55.5 | 57.5 |
| 05/12/2010 | 60.3 | 61.8 | 59.6 | 61.45 |
| 05/13/2010 | 61.65 | 62.05 | 60.75 | 61.35 |
| 05/14/2010 | 60.75 | 61.3 | 58.95 | 58.95 |
| 05/17/2010 | 58.8 | 59.05 | 57.4 | 57.95 |
| 05/18/2010 | 58.8 | 58.95 | 57 | 58.35 |
| 05/19/2010 | 57.95 | 57.95 | 55.65 | 55.95 |
| 05/20/2010 | 56.5 | 56.65 | 53.65 | 54.35 |
| 05/21/2010 | 54.5 | 55.45 | 52.6 | 54.2 |
| 05/24/2010 | 54.35 | 55.15 | 54 | 54.8 |
| 05/25/2010 | 53.15 | 53.8 | 51.65 | 53.15 |
| 05/26/2010 | 54.95 | 56.6 | 54.7 | 55.2 |
| 05/27/2010 | 55.15 | 55.85 | 53.7 | 55.45 |
| 05/28/2010 | 55.75 | 57.05 | 55.7 | 55.9 |
| 06/01/2010 | 55.8 | 56.45 | 54.05 | 55.05 |
| 06/02/2010 | 53.85 | 55.1 | 53.5 | 55 |
| 06/03/2010 | 56.4 | 57.75 | 55.75 | 56.2 |
| 06/04/2010 | 55.9 | 57.25 | 54.8 | 55.1 |
| 06/07/2010 | 55.05 | 55.35 | 54 | 54.15 |
| 06/08/2010 | 54.5 | 54.9 | 51.5 | 51.75 |
| 06/09/2010 | 52.5 | 52.85 | 51.55 | 52.75 |
| 06/10/2010 | 53.15 | 55.6 | 52.75 | 55.25 |
| 06/11/2010 | 56 | 56.45 | 55.25 | 56 |
| 06/14/2010 | 56.9 | 57.25 | 55.95 | 56.7 |
| 06/15/2010 | 56.55 | 60 | 56.55 | 58.7 |
| 06/16/2010 | 59.75 | 59.75 | 56.6 | 57 |
| 06/17/2010 | 56.7 | 58.65 | 56.65 | 58.2 |
| 06/18/2010 | 58.6 | 58.65 | 57.4 | 58.05 |
| 06/21/2010 | 58.65 | 59.5 | 57 | 57.2 |
| 06/22/2010 | 56.85 | 57.35 | 55.5 | 57.15 |
| 06/23/2010 | 57.05 | 58.2 | 56.6 | 57 |
| 06/24/2010 | 57.65 | 57.7 | 55.2 | 55.3 |
| 06/25/2010 | 54.75 | 55.5 | 53.2 | 53.5 |
| 06/28/2010 | 53.5 | 54.1 | 52.1 | 52.9 |
| 06/29/2010 | 52.45 | 52.7 | 50.4 | 50.4 |
| 06/30/2010 | 50.4 | 51.35 | 49.84 | 50.35 |
| 07/01/2010 | 50 | 50.4 | 48.69 | 49.1 |
| 07/02/2010 | 49.36 | 50.8 | 49.31 | 49.8 |
| 07/05/2010 | 49.55 | 50.1 | 48.21 | 48.28 |
| 07/06/2010 | 48.38 | 49.97 | 48.38 | 49.27 |
| 07/07/2010 | 48.59 | 49.31 | 46.77 | 49.25 |
| 07/08/2010 | 49.6 | 51.15 | 49.6 | 50.8 |
| 07/09/2010 | 51.05 | 52.55 | 51.05 | 52.05 |
| 07/12/2010 | 52.75 | 53.4 | 51.95 | 52.6 |
| 07/13/2010 | 52.8 | 54.6 | 52 | 54.5 |
| 07/14/2010 | 53.5 | 53.95 | 51.45 | 52.4 |
| 07/15/2010 | 51.95 | 52.65 | 51.1 | 51.45 |
| 07/16/2010 | 51.85 | 52.4 | 50.4 | 50.5 |
| 07/19/2010 | 50.15 | 51.05 | 49.82 | 50.05 |
| 07/20/2010 | 50.05 | 50.85 | 49.45 | 50.75 |
| 07/21/2010 | 51.35 | 52.65 | 50.85 | 52.1 |
| 07/22/2010 | 52 | 52.45 | 51.25 | 52.45 |
| 07/23/2010 | 52.5 | 54.65 | 52.45 | 54.5 |
| 07/26/2010 | 54.9 | 55.6 | 54 | 55.35 |
| 07/27/2010 | 55.65 | 55.8 | 54.05 | 54.2 |
| 07/28/2010 | 54.15 | 54.7 | 52.85 | 53.35 |
| 07/29/2010 | 53.25 | 55 | 53.25 | 53.6 |
| 07/30/2010 | 53.6 | 53.6 | 51.3 | 51.7 |
| 08/02/2010 | 52.45 | 53.85 | 51.95 | 53.55 |
| 08/03/2010 | 52.05 | 52.65 | 51 | 51.6 |
| 08/04/2010 | 51.2 | 51.4 | 50.65 | 51.1 |
| 08/05/2010 | 52 | 52.7 | 51.1 | 51.9 |
| 08/06/2010 | 52.15 | 53 | 51.2 | 51.45 |
| 08/09/2010 | 52.6 | 53.45 | 51.95 | 53.45 |
| 08/10/2010 | 53.3 | 53.85 | 52.7 | 52.8 |
| 08/11/2010 | 52.75 | 52.75 | 50.8 | 50.8 |
| 08/12/2010 | 50.75 | 51.35 | 49.56 | 49.79 |
| 08/13/2010 | 50.35 | 51 | 49.58 | 50 |
| 08/16/2010 | 50 | 50.35 | 49.66 | 49.92 |
| 08/17/2010 | 49.9 | 50.65 | 49.83 | 50.55 |
| 08/18/2010 | 50.1 | 52.65 | 50.1 | 52.4 |
| 08/19/2010 | 54.5 | 56.4 | 53 | 55.95 |
| 08/20/2010 | 56 | 56.45 | 54.4 | 54.5 |
| 08/23/2010 | 54.7 | 57.05 | 54.3 | 56.65 |
| 08/24/2010 | 56.8 | 57.2 | 56 | 57.05 |
| 08/25/2010 | 57.25 | 57.25 | 54.9 | 55.35 |
| 08/26/2010 | 56.15 | 56.2 | 55.35 | 55.7 |
| 08/27/2010 | 55.25 | 56.15 | 55.15 | 55.8 |
| 08/31/2010 | 55.05 | 56.05 | 53.95 | 56 |
| 09/01/2010 | 56.25 | 59.25 | 55.95 | 59.05 |
| 09/02/2010 | 58.55 | 60.15 | 57.9 | 59.1 |
| 09/03/2010 | 59.25 | 59.9 | 58.7 | 59.15 |
| 09/06/2010 | 57 | 59.3 | 57 | 58.55 |
| 09/07/2010 | 58.1 | 59.2 | 56.65 | 57.05 |
| 09/08/2010 | 56.65 | 57.7 | 56.1 | 57.25 |
| 09/09/2010 | 56.1 | 57.85 | 56.1 | 57.55 |
| 09/10/2010 | 58.55 | 58.6 | 57.45 | 58 |
| 09/13/2010 | 57.6 | 59.15 | 57.5 | 58.5 |
| 09/14/2010 | 58.75 | 58.85 | 57.4 | 57.65 |
| 09/15/2010 | 57.5 | 58.15 | 57.1 | 57.15 |
| 09/16/2010 | 57.4 | 57.4 | 56.4 | 56.85 |
| 09/17/2010 | 57.4 | 58.55 | 56.7 | 56.8 |
| 09/20/2010 | 56.8 | 58.2 | 56.7 | 57.75 |
| 09/21/2010 | 58.8 | 59.6 | 58.3 | 58.5 |
| 09/22/2010 | 58.95 | 58.95 | 56.9 | 56.9 |
| 09/23/2010 | 57.1 | 57.5 | 55.85 | 56.7 |
| 09/24/2010 | 57.5 | 59.2 | 56.55 | 58.95 |
| 09/27/2010 | 58.9 | 59.55 | 58.4 | 58.7 |
| 09/28/2010 | 59.4 | 59.4 | 57.7 | 58.8 |
| 09/29/2010 | 59 | 59.5 | 58.25 | 59.25 |
| 09/30/2010 | 59.1 | 60.7 | 58.75 | 59.65 |
| 10/01/2010 | 60 | 60.3 | 58.95 | 59.35 |
| 10/04/2010 | 59.6 | 59.8 | 58.85 | 58.95 |
| 10/05/2010 | 59.05 | 59.45 | 58.7 | 59.25 |
| 10/06/2010 | 59.35 | 61.85 | 59.35 | 61.55 |
| 10/07/2010 | 61.9 | 64.2 | 61.5 | 63.75 |
| 10/08/2010 | 63.95 | 64.35 | 62.3 | 63.4 |
| 10/11/2010 | 63.1 | 64.25 | 62.7 | 63.95 |
| 10/12/2010 | 63.75 | 64.3 | 63.55 | 63.7 |
| 10/13/2010 | 64.35 | 65 | 63.3 | 63.6 |
| 10/14/2010 | 63.7 | 64.35 | 61.85 | 62.95 |
| 10/15/2010 | 64.75 | 66.95 | 64.1 | 66.7 |
| 10/18/2010 | 66.15 | 66.8 | 65.4 | 65.5 |
| 10/19/2010 | 65.85 | 66.5 | 64.9 | 65.25 |
| 10/20/2010 | 64.65 | 65.2 | 64.1 | 64.5 |
| 10/21/2010 | 64.1 | 67.6 | 64.1 | 67.3 |
| 10/22/2010 | 67.05 | 68.05 | 67.05 | 67.75 |
| 10/25/2010 | 67.85 | 69.15 | 67.65 | 68.6 |
| 10/26/2010 | 68.05 | 68.95 | 67.05 | 67.35 |
| 10/27/2010 | 66.85 | 68.1 | 66.85 | 67.3 |
| 10/28/2010 | 68.05 | 68.65 | 67.25 | 67.75 |
| 10/29/2010 | 67.65 | 68.9 | 67.55 | 68.25 |
| 11/01/2010 | 68.5 | 68.9 | 67.8 | 68.5 |
| 11/02/2010 | 68.6 | 68.75 | 67.5 | 68.6 |
| 11/03/2010 | 69 | 70.55 | 68.7 | 69.5 |
| 11/04/2010 | 70.5 | 72.1 | 69.9 | 72.1 |
| 11/05/2010 | 72.15 | 72.5 | 70.5 | 70.95 |
| 11/08/2010 | 70.75 | 71.75 | 70.2 | 71.45 |
| 11/09/2010 | 71.65 | 73 | 70.9 | 71.45 |
| 11/10/2010 | 71.6 | 72.25 | 68.6 | 69.7 |
| 11/11/2010 | 70.95 | 71.15 | 68.8 | 69.55 |
| 11/12/2010 | 68.85 | 70 | 68.25 | 69.85 |
| 11/15/2010 | 70.85 | 71.8 | 70.15 | 71.05 |
| 11/16/2010 | 69.1 | 70.85 | 66.55 | 67.1 |
| 11/17/2010 | 67.1 | 68.55 | 66.85 | 68.5 |
| 11/18/2010 | 68.7 | 70 | 68.05 | 68.25 |
| 11/19/2010 | 68.25 | 68.6 | 66.85 | 68.3 |
| 11/22/2010 | 69.15 | 69.15 | 68.2 | 68.4 |
| 11/23/2010 | 68 | 69.35 | 67.05 | 67.7 |
| 11/24/2010 | 68.15 | 68.3 | 67.1 | 67.5 |
| 11/25/2010 | 67.7 | 68.4 | 67.1 | 68.3 |
| 11/26/2010 | 67.45 | 68.5 | 66.8 | 67.8 |
| 11/29/2010 | 68.05 | 69 | 66.85 | 67.1 |
| 11/30/2010 | 67.35 | 68.1 | 66.55 | 66.65 |
| 12/01/2010 | 67.2 | 68.7 | 66.75 | 67.8 |
| 12/02/2010 | 68.1 | 70.9 | 67.95 | 70.9 |
| 12/03/2010 | 70.55 | 71.3 | 69.2 | 70.7 |
| 12/06/2010 | 70.7 | 71 | 68.2 | 68.6 |
| 12/07/2010 | 68.7 | 71.05 | 68.7 | 70.85 |
| 12/08/2010 | 70.7 | 73.5 | 70.45 | 72.8 |
| 12/09/2010 | 75 | 75 | 72.5 | 72.9 |
| 12/10/2010 | 72.8 | 73.5 | 72.35 | 73 |
| 12/13/2010 | 73.2 | 74.8 | 73 | 74.2 |
| 12/14/2010 | 74.45 | 74.6 | 72.55 | 72.6 |
| 12/15/2010 | 72.55 | 72.7 | 71.2 | 71.4 |
| 12/16/2010 | 71.85 | 71.95 | 70.1 | 71 |
| 12/17/2010 | 71.2 | 73.5 | 71.1 | 72.1 |
| 12/20/2010 | 72.6 | 72.6 | 70.95 | 71.5 |
| 12/21/2010 | 71.3 | 71.8 | 70.8 | 71.6 |
| 12/22/2010 | 71.6 | 72.6 | 71.05 | 72.5 |
| 12/23/2010 | 72.5 | 72.8 | 71.7 | 71.75 |
| 12/24/2010 | 72.45 | 72.65 | 70.65 | 72.1 |
| 12/29/2010 | 71.2 | 72.6 | 71.2 | 71.5 |
| 12/30/2010 | 71.3 | 72.95 | 70.75 | 71.55 |
| 12/31/2010 | 71.5 | 72.2 | 70.05 | 70.05 |