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
2012 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 84.0319
CLOSE 84.1103
Low
LOW 67.9
High
HIGH 108.64
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2012 | 69.55 | 70.7 | 67.9 | 70.35 |
| 01/04/2012 | 69.85 | 71.2 | 68.8 | 71.05 |
| 01/05/2012 | 71.4 | 71.85 | 69.1 | 69.45 |
| 01/06/2012 | 70.45 | 72.02 | 70.05 | 71.35 |
| 01/09/2012 | 71.4 | 71.85 | 69.9 | 70.35 |
| 01/10/2012 | 70.85 | 72.5 | 70.65 | 71.8 |
| 01/11/2012 | 71.55 | 74 | 71.55 | 73.75 |
| 01/12/2012 | 73.75 | 74.7 | 72.25 | 73.05 |
| 01/13/2012 | 73.8 | 75 | 72.15 | 73.65 |
| 01/16/2012 | 73.25 | 74.05 | 72.5 | 73.95 |
| 01/17/2012 | 75.05 | 75.05 | 73.79 | 74.85 |
| 01/18/2012 | 75.2 | 75.2 | 73.92 | 74.6 |
| 01/19/2012 | 74.85 | 74.85 | 72.95 | 74 |
| 01/20/2012 | 74.4 | 76 | 72.35 | 75.5 |
| 01/23/2012 | 75.45 | 76.53 | 74.85 | 76.35 |
| 01/24/2012 | 76.05 | 76.28 | 74.95 | 75.4 |
| 01/25/2012 | 75.5 | 75.7 | 74.45 | 75.2 |
| 01/26/2012 | 75.1 | 78.47 | 74.55 | 77.45 |
| 01/27/2012 | 77.25 | 77.4 | 76.1 | 77 |
| 01/30/2012 | 76.55 | 76.55 | 74.47 | 75 |
| 01/31/2012 | 75.7 | 76.35 | 74.75 | 74.9 |
| 02/01/2012 | 75.2 | 76.8 | 74.75 | 75.3 |
| 02/02/2012 | 75.75 | 76.25 | 74.75 | 75.75 |
| 02/03/2012 | 76.1 | 79.45 | 75.7 | 79.35 |
| 02/06/2012 | 79.1 | 79.56 | 76.75 | 77.7 |
| 02/07/2012 | 77.7 | 78.15 | 76.4 | 77.45 |
| 02/08/2012 | 77.45 | 77.8 | 76.05 | 77.7 |
| 02/09/2012 | 78.1 | 79.65 | 77.35 | 78.1 |
| 02/10/2012 | 77.95 | 80.7 | 77.8 | 78.95 |
| 02/13/2012 | 80.05 | 80.05 | 78.65 | 79.7 |
| 02/14/2012 | 79.35 | 79.8 | 76.8 | 78.5 |
| 02/15/2012 | 78.1 | 78.4 | 76.75 | 77.3 |
| 02/16/2012 | 76.8 | 78.35 | 76.3 | 77.5 |
| 02/17/2012 | 78 | 78.05 | 76.45 | 77.3 |
| 02/20/2012 | 77.7 | 78.35 | 77.4 | 78.05 |
| 02/21/2012 | 78.1 | 79.95 | 77.62 | 79.55 |
| 02/22/2012 | 79.55 | 80.1 | 77.8 | 78.85 |
| 02/23/2012 | 78.7 | 79.35 | 77 | 77.8 |
| 02/24/2012 | 78.4 | 80.65 | 77.95 | 80.1 |
| 02/27/2012 | 79.7 | 80.39 | 78.95 | 79.2 |
| 02/28/2012 | 79.05 | 80.5 | 78.6 | 80.5 |
| 02/29/2012 | 85.8 | 88.25 | 80.33 | 85.95 |
| 03/01/2012 | 85.5 | 88.9 | 85.12 | 88 |
| 03/02/2012 | 88.45 | 88.95 | 87.3 | 87.5 |
| 03/05/2012 | 86.9 | 87.47 | 85.7 | 85.85 |
| 03/06/2012 | 85.6 | 85.66 | 82.85 | 83.2 |
| 03/07/2012 | 83.35 | 86.15 | 82.92 | 84.25 |
| 03/08/2012 | 84.9 | 86.75 | 84.47 | 86.65 |
| 03/09/2012 | 87 | 88.98 | 86.77 | 87.15 |
| 03/12/2012 | 87.2 | 87.2 | 86.1 | 87 |
| 03/13/2012 | 87.45 | 87.88 | 85.99 | 86.75 |
| 03/14/2012 | 87.5 | 88.2 | 86.65 | 87.85 |
| 03/15/2012 | 87.9 | 88.5 | 86.45 | 87.65 |
| 03/16/2012 | 87.4 | 91.25 | 86.9 | 89.9 |
| 03/19/2012 | 89.5 | 90.25 | 88.7 | 89.2 |
| 03/20/2012 | 88.5 | 88.95 | 85.95 | 86.85 |
| 03/21/2012 | 87.3 | 88.2 | 86.7 | 87.15 |
| 03/22/2012 | 87 | 88.25 | 85.94 | 86.8 |
| 03/23/2012 | 86.75 | 88.4 | 86.6 | 87.95 |
| 03/26/2012 | 88.35 | 90.3 | 87.75 | 88.7 |
| 03/27/2012 | 88.7 | 91 | 88.7 | 89.15 |
| 03/28/2012 | 88.55 | 89.55 | 87.4 | 87.4 |
| 03/29/2012 | 87.1 | 88.67 | 85.15 | 85.65 |
| 03/30/2012 | 86.25 | 88.9 | 86 | 88.35 |
| 04/02/2012 | 88 | 90.22 | 87.4 | 89.8 |
| 04/03/2012 | 89.9 | 90.4 | 88.2 | 88.65 |
| 04/04/2012 | 88.2 | 88.45 | 85.07 | 85.25 |
| 04/05/2012 | 85.1 | 86.55 | 83.88 | 85.5 |
| 04/10/2012 | 84 | 85 | 82.25 | 82.25 |
| 04/11/2012 | 81.9 | 84.36 | 81.45 | 83.1 |
| 04/12/2012 | 83.5 | 86.8 | 82.8 | 86.1 |
| 04/13/2012 | 85.7 | 86.65 | 84.65 | 84.85 |
| 04/16/2012 | 84.85 | 85.5 | 84.1 | 84.8 |
| 04/17/2012 | 85.5 | 88.25 | 85.35 | 88.1 |
| 04/18/2012 | 87.5 | 89.5 | 87.15 | 87.8 |
| 04/19/2012 | 87.9 | 88.7 | 85.55 | 88.1 |
| 04/20/2012 | 88.05 | 88.15 | 85.35 | 86 |
| 04/23/2012 | 85.55 | 85.85 | 82.2 | 83.9 |
| 04/24/2012 | 84.4 | 85.5 | 83.8 | 84.3 |
| 04/25/2012 | 84.65 | 86.35 | 84.31 | 85.6 |
| 04/26/2012 | 86.15 | 87.75 | 85.4 | 85.75 |
| 04/27/2012 | 85.3 | 86.8 | 85.05 | 86.2 |
| 04/30/2012 | 86.15 | 86.6 | 83.4 | 83.7 |
| 05/01/2012 | 84.05 | 85.7 | 83.9 | 85.65 |
| 05/02/2012 | 84.95 | 84.95 | 83.3 | 84.35 |
| 05/03/2012 | 84.4 | 85.9 | 84.25 | 85.55 |
| 05/04/2012 | 85.15 | 85.85 | 81.45 | 82 |
| 05/08/2012 | 81.6 | 82.3 | 80.55 | 80.75 |
| 05/09/2012 | 84.05 | 85.4 | 81.7 | 82.5 |
| 05/10/2012 | 82.5 | 83.36 | 82.15 | 82.4 |
| 05/11/2012 | 82.25 | 84.5 | 81.95 | 84.2 |
| 05/14/2012 | 83.25 | 83.35 | 81.45 | 82.5 |
| 05/15/2012 | 83.15 | 83.4 | 81.55 | 82.85 |
| 05/16/2012 | 82 | 83.25 | 81.03 | 82.4 |
| 05/17/2012 | 82.45 | 83 | 81.26 | 81.9 |
| 05/18/2012 | 81.45 | 81.45 | 78.7 | 78.85 |
| 05/21/2012 | 78.5 | 79.8 | 77.96 | 79.5 |
| 05/22/2012 | 80.05 | 80.26 | 78.8 | 79.7 |
| 05/23/2012 | 79.2 | 79.2 | 76.65 | 76.9 |
| 05/24/2012 | 77.8 | 77.85 | 76.6 | 77.5 |
| 05/25/2012 | 77.9 | 78.95 | 75.5 | 76.6 |
| 05/28/2012 | 77.15 | 79.8 | 77.15 | 78.95 |
| 05/29/2012 | 79.4 | 80.1 | 78.3 | 79.3 |
| 05/30/2012 | 78.45 | 78.7 | 77.15 | 77.3 |
| 05/31/2012 | 77.2 | 77.25 | 71.5 | 72.9 |
| 06/01/2012 | 72.8 | 72.95 | 68.55 | 69.45 |
| 06/06/2012 | 70 | 72.26 | 69.55 | 71.9 |
| 06/07/2012 | 72.65 | 74.4 | 72.3 | 73.7 |
| 06/08/2012 | 73.15 | 73.15 | 71.54 | 72.65 |
| 06/11/2012 | 74.45 | 74.65 | 71.95 | 72.25 |
| 06/12/2012 | 72.2 | 72.45 | 70.55 | 71.45 |
| 06/13/2012 | 71.8 | 72.4 | 69.84 | 70.7 |
| 06/14/2012 | 70.5 | 72.05 | 69.9 | 71.8 |
| 06/15/2012 | 71.85 | 73.14 | 71.35 | 73.1 |
| 06/18/2012 | 74.4 | 74.4 | 71.75 | 72.25 |
| 06/19/2012 | 72.15 | 74.7 | 72.15 | 74.25 |
| 06/20/2012 | 76 | 77.9 | 75.6 | 76.5 |
| 06/21/2012 | 76.2 | 77.85 | 75.85 | 76.15 |
| 06/22/2012 | 75.25 | 76.1 | 74.55 | 75.15 |
| 06/25/2012 | 75.15 | 75.3 | 73.18 | 73.6 |
| 06/26/2012 | 73.8 | 74 | 72.95 | 73.05 |
| 06/27/2012 | 73.1 | 75.65 | 73.04 | 75.5 |
| 06/28/2012 | 75.25 | 75.85 | 74.2 | 74.8 |
| 06/29/2012 | 76.75 | 77.3 | 75.35 | 76.6 |
| 07/02/2012 | 77.1 | 77.8 | 76.4 | 77.8 |
| 07/03/2012 | 78 | 78.1 | 75.75 | 76.35 |
| 07/04/2012 | 76.45 | 76.7 | 75.55 | 76.5 |
| 07/05/2012 | 76.65 | 76.7 | 75.35 | 76.05 |
| 07/06/2012 | 75.9 | 76.15 | 74.6 | 74.8 |
| 07/09/2012 | 75.15 | 75.2 | 72.5 | 72.85 |
| 07/10/2012 | 73.4 | 74.1 | 72.9 | 72.9 |
| 07/11/2012 | 72.25 | 72.74 | 71.6 | 71.85 |
| 07/12/2012 | 71.85 | 73.8 | 71.8 | 72.25 |
| 07/13/2012 | 72.6 | 75.7 | 72.6 | 74.95 |
| 07/16/2012 | 74.85 | 75.27 | 74.45 | 75 |
| 07/17/2012 | 74 | 75.4 | 73 | 74 |
| 07/18/2012 | 73.85 | 74.8 | 73.1 | 74.65 |
| 07/19/2012 | 75 | 76.15 | 73.85 | 75.85 |
| 07/20/2012 | 75.55 | 76.15 | 74.95 | 75.3 |
| 07/23/2012 | 74.2 | 74.65 | 71.79 | 72 |
| 07/24/2012 | 71.8 | 72.17 | 70.4 | 70.4 |
| 07/25/2012 | 70.05 | 71.9 | 69.95 | 71.4 |
| 07/26/2012 | 71.05 | 78.15 | 71.05 | 75.85 |
| 07/27/2012 | 75.75 | 79.2 | 75.4 | 78.2 |
| 07/30/2012 | 78.4 | 78.65 | 76 | 76.8 |
| 07/31/2012 | 75.8 | 76.55 | 74.75 | 75.5 |
| 08/01/2012 | 75.5 | 77.6 | 75.5 | 77.25 |
| 08/02/2012 | 77.1 | 78.25 | 76.1 | 76.1 |
| 08/03/2012 | 75.95 | 79.1 | 75.7 | 78.8 |
| 08/06/2012 | 78.55 | 79.75 | 78 | 79.65 |
| 08/07/2012 | 79.8 | 81.15 | 79.62 | 81.15 |
| 08/08/2012 | 80.8 | 81.25 | 80.35 | 81.25 |
| 08/09/2012 | 81.5 | 84.1 | 81.5 | 83.2 |
| 08/10/2012 | 82.8 | 83.55 | 82.55 | 83.5 |
| 08/13/2012 | 83.2 | 83.7 | 82.75 | 83.05 |
| 08/14/2012 | 84.9 | 85.28 | 83.5 | 84.65 |
| 08/15/2012 | 84.55 | 85.75 | 84.35 | 85.2 |
| 08/16/2012 | 85.5 | 86.9 | 85.05 | 85.6 |
| 08/17/2012 | 85.95 | 86.53 | 85.55 | 85.85 |
| 08/20/2012 | 85.8 | 86.74 | 84.3 | 84.7 |
| 08/21/2012 | 85.35 | 86.45 | 85.05 | 85.7 |
| 08/22/2012 | 85.15 | 85.15 | 83.45 | 83.65 |
| 08/23/2012 | 84.7 | 85.22 | 82.95 | 83.3 |
| 08/24/2012 | 83.55 | 84.1 | 82.95 | 83.55 |
| 08/28/2012 | 83.15 | 85.65 | 82.95 | 84.4 |
| 08/29/2012 | 84.4 | 85 | 83.75 | 84.45 |
| 08/30/2012 | 83.85 | 84.95 | 83.8 | 84.3 |
| 08/31/2012 | 84.1 | 85 | 82.75 | 83.3 |
| 09/03/2012 | 83 | 84.25 | 82.65 | 83.9 |
| 09/04/2012 | 84 | 84 | 81.35 | 82 |
| 09/05/2012 | 81.95 | 85.45 | 81.8 | 84.9 |
| 09/06/2012 | 85.3 | 87.8 | 84.75 | 87 |
| 09/07/2012 | 87.1 | 89.65 | 86.55 | 88 |
| 09/10/2012 | 87.3 | 89.24 | 87.18 | 88.7 |
| 09/11/2012 | 88.5 | 88.6 | 85.96 | 87 |
| 09/12/2012 | 87.45 | 87.55 | 86.6 | 87.55 |
| 09/13/2012 | 87.4 | 87.85 | 86.6 | 86.7 |
| 09/14/2012 | 88.3 | 88.49 | 86.7 | 87.25 |
| 09/17/2012 | 86.7 | 87.7 | 86.06 | 87.5 |
| 09/18/2012 | 86.95 | 88.55 | 86.65 | 88.05 |
| 09/19/2012 | 88.15 | 89.7 | 87.49 | 89.5 |
| 09/20/2012 | 89 | 92.25 | 88.45 | 91.15 |
| 09/21/2012 | 91.4 | 91.65 | 89.15 | 89.95 |
| 09/24/2012 | 89.25 | 89.56 | 87.7 | 88.1 |
| 09/25/2012 | 87.75 | 89.31 | 87.5 | 88.85 |
| 09/26/2012 | 87.55 | 88.1 | 85.9 | 87 |
| 09/27/2012 | 87.4 | 88.38 | 86.9 | 87.75 |
| 09/28/2012 | 88.35 | 88.67 | 87.75 | 88.4 |
| 10/01/2012 | 88.5 | 90.15 | 88.05 | 89.95 |
| 10/02/2012 | 91 | 92.15 | 90 | 90.6 |
| 10/03/2012 | 90 | 91.45 | 89.99 | 91.2 |
| 10/04/2012 | 91.6 | 92.25 | 91.25 | 91.95 |
| 10/05/2012 | 92.15 | 92.75 | 91.55 | 92.55 |
| 10/08/2012 | 92.25 | 92.5 | 91.15 | 91.8 |
| 10/09/2012 | 92.05 | 92.09 | 90.75 | 90.95 |
| 10/10/2012 | 90.7 | 91.7 | 89.75 | 89.95 |
| 10/11/2012 | 89.75 | 92.25 | 89.66 | 90.9 |
| 10/12/2012 | 90.8 | 91.05 | 89.55 | 89.55 |
| 10/15/2012 | 89.5 | 91.3 | 89 | 90.9 |
| 10/16/2012 | 91.35 | 92.4 | 90.95 | 92.35 |
| 10/17/2012 | 92.25 | 93.2 | 92.05 | 92.35 |
| 10/18/2012 | 92.5 | 92.71 | 91.3 | 91.7 |
| 10/19/2012 | 90.8 | 90.85 | 88.45 | 89.55 |
| 10/22/2012 | 89.55 | 90 | 88.8 | 89.05 |
| 10/23/2012 | 88.85 | 88.9 | 86.35 | 86.75 |
| 10/24/2012 | 87 | 87.15 | 85.35 | 86.4 |
| 10/25/2012 | 86.25 | 87.65 | 85.3 | 86.75 |
| 10/26/2012 | 85.75 | 86.7 | 85.05 | 86.05 |
| 10/29/2012 | 85.6 | 86.1 | 85 | 85.65 |
| 10/30/2012 | 85.5 | 85.9 | 85.2 | 85.75 |
| 10/31/2012 | 84.7 | 86.8 | 84.65 | 86.55 |
| 11/01/2012 | 85.25 | 88.35 | 85.25 | 88.3 |
| 11/02/2012 | 88.15 | 90.2 | 87.85 | 89.5 |
| 11/05/2012 | 89 | 89 | 86.85 | 87.35 |
| 11/06/2012 | 87.9 | 89.55 | 87.79 | 89.15 |
| 11/07/2012 | 89.25 | 90.05 | 87.1 | 87.2 |
| 11/08/2012 | 87.6 | 87.9 | 85.8 | 85.8 |
| 11/09/2012 | 86 | 86.15 | 84 | 85.8 |
| 11/12/2012 | 85.85 | 86.85 | 85.3 | 86.8 |
| 11/13/2012 | 90 | 96.1 | 90 | 94.6 |
| 11/14/2012 | 94.6 | 96.3 | 94.05 | 94.7 |
| 11/15/2012 | 94.3 | 94.7 | 93.05 | 93.1 |
| 11/16/2012 | 93.25 | 93.95 | 91.95 | 92 |
| 11/19/2012 | 92.4 | 94.4 | 92.4 | 94 |
| 11/20/2012 | 93.95 | 94.85 | 93.7 | 94.7 |
| 11/21/2012 | 94.65 | 94.95 | 94.12 | 94.5 |
| 11/22/2012 | 95.05 | 96.15 | 94.99 | 96 |
| 11/23/2012 | 96 | 96.76 | 95.75 | 96.75 |
| 11/26/2012 | 96.75 | 96.85 | 96 | 96.8 |
| 11/27/2012 | 97.1 | 97.6 | 95.55 | 96.55 |
| 11/28/2012 | 96.65 | 97.9 | 96.05 | 97.7 |
| 11/29/2012 | 98.1 | 99.95 | 97.8 | 99.6 |
| 11/30/2012 | 99.45 | 99.9 | 98.6 | 98.9 |
| 12/03/2012 | 98.9 | 101.4 | 98.65 | 100.4 |
| 12/04/2012 | 100.4 | 102 | 100 | 101.2 |
| 12/05/2012 | 101.5 | 103.26 | 101.5 | 103.2 |
| 12/06/2012 | 103.8 | 104.6 | 102.6 | 103 |
| 12/07/2012 | 102.6 | 103.2 | 100.5 | 101.8 |
| 12/10/2012 | 101.9 | 101.9 | 100.4 | 101.5 |
| 12/11/2012 | 101.3 | 102.27 | 101.2 | 101.7 |
| 12/12/2012 | 101.5 | 102.67 | 100.8 | 102.3 |
| 12/13/2012 | 102.2 | 103.2 | 101.8 | 102.6 |
| 12/14/2012 | 102.5 | 103.38 | 101.6 | 101.7 |
| 12/17/2012 | 101.9 | 102.7 | 101.05 | 101.3 |
| 12/18/2012 | 101.9 | 103.13 | 101.8 | 102.6 |
| 12/19/2012 | 103.1 | 104.2 | 102.9 | 103.8 |
| 12/20/2012 | 104 | 107.1 | 103.3 | 107 |
| 12/21/2012 | 106.4 | 107.1 | 105.3 | 106.6 |
| 12/24/2012 | 107 | 108.64 | 106.2 | 107.2 |
| 12/27/2012 | 107.1 | 107.57 | 106.6 | 106.9 |
| 12/28/2012 | 107.2 | 107.3 | 105.5 | 106 |
| 12/31/2012 | 105.2 | 106.2 | 104.6 | 105.2 |