ITV.L: ITV plc Historical Data

2011 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 69.4534

CLOSE 69.4137

Low

LOW 50.29

High

HIGH 95.85

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	71.8	74.1	70.15	73.95
01/05/2011	73.55	74.1	71.4	72
01/06/2011	72.5	74.2	72.5	73.05
01/07/2011	73.2	73.95	72.45	72.5
01/10/2011	72.4	72.7	71.65	72
01/11/2011	72.4	73.6	72.25	73.25
01/12/2011	73.3	74.25	72.35	72.65
01/13/2011	73	75.25	72.6	74.4
01/14/2011	75	78	75	77.4
01/17/2011	77.5	78.05	76.65	77.75
01/18/2011	78.1	79.05	77.5	78.5
01/19/2011	79	79	77.1	77.5
01/20/2011	77.4	77.9	75.4	75.9
01/21/2011	76.5	76.8	75.05	75.2
01/24/2011	76.15	77.55	76.1	77.05
01/25/2011	76.9	77.9	75.7	76.15
01/26/2011	77.1	78.15	76.6	77.95
01/27/2011	77.6	82.35	77.6	80.1
01/28/2011	79.85	81.75	78.7	79
01/31/2011	78.6	78.8	76.6	77.7
02/01/2011	78.05	78.95	77.15	77.95
02/02/2011	78.2	79.55	77.65	78.15
02/03/2011	78	80.35	77.35	79.4
02/04/2011	79.65	84.05	79.65	84.05
02/07/2011	83.75	85.15	82.05	82.7
02/08/2011	83.05	84.65	82.25	83
02/09/2011	83.05	85.3	83.05	85.05
02/10/2011	85.05	85.75	83.6	85.05
02/11/2011	85.55	87.6	84.2	86.5
02/14/2011	86.5	88.05	86.5	87.3
02/15/2011	87.45	87.8	85	86.15
02/16/2011	86	86.3	85.1	85.25
02/17/2011	85.85	87.55	85.25	87.45
02/18/2011	87.2	87.4	85.4	86.35
02/21/2011	86.05	86.3	84	84.45
02/22/2011	86.3	86.4	83.6	84.7
02/23/2011	84.2	85.25	82.75	83
02/24/2011	82.15	84.65	81.55	82.55
02/25/2011	83.3	86.35	82.5	86.15
02/28/2011	85.85	87.75	85.7	87.2
03/01/2011	88.45	89.15	84.55	85.5
03/02/2011	88	94.1	87.6	93.45
03/03/2011	94.45	95.85	89.67	90.55
03/04/2011	90.7	93	90.6	91.95
03/07/2011	91.9	93.1	91.4	91.65
03/08/2011	92	92.75	89.45	90.05
03/09/2011	90.3	92	90	91
03/10/2011	90.45	90.5	86.55	87
03/11/2011	86.85	87.7	86.35	87.3
03/14/2011	86.25	87.75	85.6	86
03/15/2011	84.25	85.4	82	84.85
03/16/2011	85.2	85.9	82.3	82.3
03/17/2011	82.5	84.75	82.5	84.75
03/18/2011	84.75	87.1	84.75	87.1
03/21/2011	87.1	87.1	83.52	86.6
03/22/2011	86.75	86.95	84.65	84.7
03/23/2011	82.5	82.55	79.75	80.35
03/24/2011	80.4	82.55	80.1	82.5
03/25/2011	83	83.2	80.55	80.65
03/28/2011	80.9	81.4	80.25	80.6
03/29/2011	81	81	79.2	80.3
03/30/2011	80.95	81.3	79.8	80.45
03/31/2011	80.35	80.65	77.1	77.35
04/01/2011	77.95	78.7	77.5	78.55
04/04/2011	78.45	80.3	78.1	79.8
04/05/2011	79.85	79.95	77.85	78.05
04/06/2011	78.6	79.3	78.4	78.6
04/07/2011	78.75	79.6	75.7	75.85
04/08/2011	76.45	77	75.55	75.9
04/11/2011	75.65	76.95	74.5	76.5
04/12/2011	76.25	77.1	74.85	75.3
04/13/2011	75.45	75.9	74.5	75.35
04/14/2011	75.4	76.2	74.3	74.3
04/15/2011	74.5	74.5	72.4	73.75
04/18/2011	74.1	75.85	73.3	73.45
04/19/2011	73.65	74.85	73.55	74.35
04/20/2011	74.85	77.05	74.55	76.65
04/21/2011	76.75	77.7	74.3	74.5
04/26/2011	74.4	75.75	74.22	75.7
04/27/2011	75.5	75.8	72.45	72.75
04/28/2011	73.1	76.2	72.75	76.05
05/03/2011	76	76	73.9	74.4
05/04/2011	74.05	75.65	73.7	74.6
05/05/2011	74.7	75.5	71.85	72.1
05/06/2011	72	75.6	71.55	75.6
05/09/2011	75.15	76.9	73.85	74
05/10/2011	73.95	75.95	73.5	75.9
05/11/2011	74.75	75.55	71.35	71.9
05/12/2011	71.45	73	70.35	71.5
05/13/2011	71.55	72.05	69.05	69.4
05/16/2011	69.05	70.05	67.2	68.1
05/17/2011	67.9	69.05	66.7	66.8
05/18/2011	67.45	67.45	65.8	67
05/19/2011	68.15	71	67	69.7
05/20/2011	70.05	72.25	69.65	70.75
05/23/2011	69.6	70.2	69	69
05/24/2011	69.3	69.3	67.9	68.1
05/25/2011	67.4	70.1	67.32	69.8
05/26/2011	69.95	70.75	68.9	69.5
05/27/2011	70	70.5	69.45	69.6
05/31/2011	70.05	71.25	69.85	71.05
06/01/2011	71.25	71.75	69.8	70.1
06/02/2011	69.3	70.4	69	69.9
06/03/2011	70.1	70.15	67.1	69.1
06/06/2011	69.1	69.3	68.72	69
06/07/2011	68.7	69.45	68.3	68.35
06/08/2011	68.05	68.25	67.05	67.3
06/09/2011	67	67.77	66.3	66.9
06/10/2011	66.55	67.05	65.5	66.1
06/13/2011	66	66.3	64.45	65.35
06/14/2011	65.8	68.3	65.8	68.2
06/15/2011	68.25	68.32	66.9	67
06/16/2011	66.2	66.3	65.6	66.25
06/17/2011	66.25	66.65	65	66.35
06/20/2011	65.8	65.9	64.65	65.25
06/21/2011	65.65	67.35	65.15	67.25
06/22/2011	67.5	67.7	66.25	66.6
06/23/2011	66.25	67.25	65.55	65.75
06/24/2011	66.95	67.75	66.45	67.35
06/27/2011	67.25	67.95	66.8	67.5
06/28/2011	67.6	68.1	66.95	67.5
06/29/2011	67.95	72.8	67.9	71.95
06/30/2011	72.3	72.4	69.9	71.5
07/01/2011	71.75	73.75	71.3	73.75
07/04/2011	73.85	74.34	73.25	73.65
07/05/2011	73.45	73.95	72.7	73.65
07/06/2011	73.4	73.65	71.35	71.75
07/07/2011	72.05	73	70.9	72.7
07/08/2011	73	73.35	70.9	71.15
07/11/2011	70.8	71	68.5	69.65
07/12/2011	68.25	68.8	67.1	68
07/13/2011	68.3	69.15	67.85	69
07/14/2011	68.65	68.65	67.45	67.9
07/15/2011	67.6	67.75	66.55	66.7
07/18/2011	66.15	66.5	63.65	63.65
07/19/2011	64.4	64.85	63.7	64.75
07/20/2011	65.5	67.53	64.75	67.2
07/21/2011	67.2	68.55	66.05	68.15
07/22/2011	68.4	69.55	68.08	69.25
07/25/2011	68.9	69.35	68.15	68.4
07/26/2011	68.75	68.95	67.35	68
07/27/2011	67.5	70.65	66.85	68.9
07/28/2011	67.4	71.8	67.4	71.05
07/29/2011	70.6	71.25	69.5	69.95
08/01/2011	71.05	72.7	68.65	68.75
08/02/2011	68.5	69.33	66.75	67.1
08/03/2011	65.75	67.4	64.55	65.45
08/04/2011	66.25	66.25	63.45	63.75
08/05/2011	60	63.95	58.75	61.95
08/08/2011	61.45	62.85	56.7	57.55
08/09/2011	57.6	59.55	54	59
08/10/2011	60.25	60.75	56.8	57.05
08/11/2011	59	59	55.6	57.3
08/12/2011	57.3	59.75	55.95	59.5
08/15/2011	60	61.85	59.2	60.85
08/16/2011	60.45	60.5	58.85	59.85
08/17/2011	59.55	59.65	58.35	58.95
08/18/2011	58.25	58.85	53.87	54.7
08/19/2011	54.15	55.25	51.7	54.15
08/22/2011	53.1	56.6	53.1	54.55
08/23/2011	55.5	57.35	55.2	55.7
08/24/2011	55.8	57.6	55.37	56.9
08/25/2011	57.65	58.7	55.6	55.85
08/26/2011	57.85	57.85	57.85	57.85
08/30/2011	59	61.05	59	59.75
08/31/2011	60	62.2	59.9	61.25
09/01/2011	61.3	61.4	58.65	59.7
09/02/2011	58.55	59	56.5	57.25
09/05/2011	56.25	56.5	54.6	54.75
09/06/2011	54.6	56.55	53.45	53.75
09/07/2011	55.05	55.2	54.3	55.15
09/08/2011	55.35	56.5	54.55	56.05
09/09/2011	55.65	56	52.15	52.5
09/12/2011	50.8	52.67	50.29	51.65
09/13/2011	52.4	53.65	50.95	53.6
09/14/2011	52.8	58	52.8	56.35
09/15/2011	56.7	58.34	56.15	57.15
09/16/2011	58.45	59.9	56.9	56.9
09/19/2011	55.95	57.25	55.05	56.65
09/20/2011	56.35	59.3	56.35	59.3
09/21/2011	59.6	60.7	58.55	59.2
09/22/2011	57.75	58.35	56	56.35
09/23/2011	56.6	58.55	54.9	57.75
09/26/2011	57.1	60.3	55.7	59.55
09/27/2011	61.3	62.7	60.65	62.3
09/28/2011	61.9	62.55	60.1	60.4
09/29/2011	60.1	60.65	59.15	60.65
09/30/2011	60.35	60.8	58.45	59.3
10/03/2011	57.75	59.1	57.4	58.7
10/04/2011	58.4	58.4	55.05	55.4
10/05/2011	56.65	57.85	55.55	57.5
10/06/2011	57.8	60.6	57.1	60.55
10/07/2011	60.95	63.2	60.7	62.6
10/10/2011	63.65	63.7	62.2	63.35
10/11/2011	63.4	64.75	62.35	62.65
10/12/2011	62.1	64	61.6	63.65
10/13/2011	63.55	64.65	63.3	64.35
10/14/2011	64.35	65.5	64.15	64.95
10/17/2011	64.95	65.4	62.15	62.4
10/18/2011	62.25	63.5	60.75	61.95
10/19/2011	62.9	62.9	60.6	61.6
10/20/2011	61.05	61.65	57.45	58.75
10/21/2011	59.05	60.71	58.25	60
10/24/2011	60.75	62.7	60.33	62.3
10/25/2011	61.95	63.05	61.2	62.1
10/26/2011	62.3	62.3	60.8	62
10/27/2011	63.2	65.31	63.2	64.7
10/28/2011	64.55	66.5	64.4	66
10/31/2011	65.75	65.81	64.05	64.05
11/01/2011	62.9	63.55	59.75	60.35
11/02/2011	60.75	62.1	58.7	61.45
11/03/2011	60.2	65.8	59.55	65.1
11/04/2011	66	67.3	64.4	65.15
11/07/2011	64.7	65	63.05	63.55
11/08/2011	63.75	65.82	63.5	65.2
11/09/2011	66	66.45	63.35	63.75
11/10/2011	62.05	64.9	62.05	63.3
11/11/2011	63.2	64.5	61.5	63.65
11/14/2011	64.2	66.7	64.05	65.75
11/15/2011	65.5	66.75	64.45	65.5
11/16/2011	65.6	67.8	65.35	67
11/17/2011	66.65	66.9	63	63.5
11/18/2011	62.45	64.55	61.7	64.15
11/21/2011	63.8	64.25	60.95	60.95
11/22/2011	61	62	58.8	59.05
11/23/2011	58.1	59.95	58.05	59.05
11/24/2011	59.1	60.6	58.85	59.25
11/25/2011	59.15	60.51	58.97	59.95
11/28/2011	60.25	62.2	60.25	61.8
11/29/2011	62.05	63.7	61.7	63.5
11/30/2011	62.5	65.52	62.5	64.75
12/01/2011	65.05	65.1	63.3	63.95
12/02/2011	64.5	65.9	64.5	65.2
12/05/2011	65.75	66.05	64.65	65.3
12/06/2011	64.8	65.85	64.5	65.05
12/07/2011	65.7	66.05	62.85	64.05
12/08/2011	64.8	66	63.45	63.45
12/09/2011	62.7	64.85	62.57	64.6
12/12/2011	64.7	64.7	61.25	61.65
12/13/2011	61.95	64.3	61.2	63.05
12/14/2011	62.35	63.34	60.65	61
12/15/2011	60.95	63.05	60.6	62.35
12/16/2011	62.7	62.96	61.75	61.8
12/19/2011	61.45	62.2	60.6	60.95
12/20/2011	60.8	64.55	60.77	64.15
12/21/2011	65.15	65.35	61.9	62.3
12/22/2011	62.2	64.55	62.2	64.45
12/23/2011	65.2	65.8	64.26	64.45
12/28/2011	65.25	66.92	65.15	65.5
12/29/2011	65.5	67.02	64.7	66.9
12/30/2011	66.85	68.15	65.95	68.15

Menu

Create your free account now!

ITV.L: ITV plc Historical Data

2011 Historical Chart

Average

Low

High