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
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 150.4605
CLOSE 150.8
Low
LOW 105.8
High
HIGH 197.46
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 106.9 | 108.9 | 106.7 | 108.9 |
| 01/03/2013 | 109 | 109.12 | 107.9 | 108.4 |
| 01/04/2013 | 108.4 | 108.51 | 105.8 | 108.5 |
| 01/07/2013 | 108.8 | 110.1 | 108.3 | 109.6 |
| 01/08/2013 | 109.3 | 109.96 | 108.3 | 108.7 |
| 01/09/2013 | 110.4 | 112.2 | 108.7 | 109.3 |
| 01/10/2013 | 109.3 | 109.64 | 107.3 | 107.7 |
| 01/11/2013 | 106.2 | 110.1 | 105.99 | 110 |
| 01/14/2013 | 110.9 | 111.8 | 110 | 111.7 |
| 01/15/2013 | 112.5 | 114.9 | 111.5 | 112.4 |
| 01/16/2013 | 111.2 | 112.6 | 109.6 | 110.1 |
| 01/17/2013 | 110.5 | 114 | 110.1 | 113.6 |
| 01/18/2013 | 113.7 | 115.4 | 113 | 115.2 |
| 01/21/2013 | 115.3 | 116.99 | 114.87 | 116.4 |
| 01/22/2013 | 116 | 116.72 | 114.9 | 115.4 |
| 01/23/2013 | 115.1 | 115.3 | 112.73 | 113.5 |
| 01/24/2013 | 113 | 115.4 | 112.7 | 114.9 |
| 01/25/2013 | 114.4 | 116.74 | 114.4 | 115.8 |
| 01/28/2013 | 115.9 | 116.1 | 114.1 | 114.1 |
| 01/29/2013 | 114.2 | 114.7 | 113.1 | 113.5 |
| 01/30/2013 | 113.5 | 115 | 112.9 | 113.7 |
| 01/31/2013 | 113.7 | 115.8 | 113.57 | 114.8 |
| 02/01/2013 | 114.8 | 117.91 | 114.8 | 117.5 |
| 02/04/2013 | 117.6 | 120.2 | 116.6 | 117.3 |
| 02/05/2013 | 117.2 | 119.3 | 117.1 | 118.2 |
| 02/06/2013 | 118.7 | 118.7 | 117.39 | 118.4 |
| 02/07/2013 | 118.4 | 118.76 | 116.4 | 117.1 |
| 02/08/2013 | 117.4 | 118.2 | 115.73 | 116.8 |
| 02/11/2013 | 116.6 | 117 | 114.94 | 115.6 |
| 02/12/2013 | 115.6 | 115.88 | 114.4 | 114.8 |
| 02/13/2013 | 115.6 | 115.7 | 114.15 | 114.5 |
| 02/14/2013 | 114.1 | 114.9 | 112.87 | 113.4 |
| 02/15/2013 | 113 | 117.62 | 112.96 | 117 |
| 02/18/2013 | 117.4 | 120.9 | 117.3 | 120.3 |
| 02/19/2013 | 120.3 | 123.4 | 119.7 | 123 |
| 02/20/2013 | 122.8 | 125.37 | 121.7 | 122.1 |
| 02/21/2013 | 121.4 | 121.44 | 118.8 | 120.4 |
| 02/22/2013 | 121 | 123.06 | 120.5 | 121.1 |
| 02/25/2013 | 122 | 123.86 | 118.99 | 119.8 |
| 02/26/2013 | 118.1 | 120.95 | 117.4 | 120.2 |
| 02/27/2013 | 119.1 | 123.7 | 116.1 | 119 |
| 02/28/2013 | 121.4 | 125.8 | 120.7 | 124.2 |
| 03/01/2013 | 123.8 | 125.68 | 122.4 | 123.4 |
| 03/04/2013 | 123 | 123.9 | 121.9 | 122.3 |
| 03/05/2013 | 122.8 | 126.2 | 122.3 | 125.1 |
| 03/06/2013 | 125.6 | 127.58 | 125.1 | 127.2 |
| 03/07/2013 | 127.2 | 128.5 | 126.9 | 128.5 |
| 03/08/2013 | 129 | 129.9 | 128.3 | 129 |
| 03/11/2013 | 128.9 | 129.2 | 126.9 | 127.9 |
| 03/12/2013 | 127.8 | 129.7 | 127.8 | 128.1 |
| 03/13/2013 | 128 | 129.9 | 126.5 | 129.9 |
| 03/14/2013 | 129.8 | 132.4 | 129.5 | 132.3 |
| 03/15/2013 | 132.2 | 132.44 | 130.5 | 131.2 |
| 03/18/2013 | 129.2 | 132.3 | 128.2 | 131.8 |
| 03/19/2013 | 131.7 | 132.9 | 129.99 | 130.9 |
| 03/20/2013 | 132 | 132.2 | 129.6 | 130.1 |
| 03/21/2013 | 129.7 | 130.2 | 128.05 | 129.6 |
| 03/22/2013 | 128.9 | 129.7 | 127.8 | 128.7 |
| 03/25/2013 | 129.1 | 130.36 | 128.6 | 129.9 |
| 03/26/2013 | 129.8 | 130.3 | 129.66 | 130 |
| 03/27/2013 | 129.9 | 130.3 | 127.4 | 128.6 |
| 03/28/2013 | 128.2 | 129.4 | 126.7 | 129.4 |
| 04/02/2013 | 128.6 | 130.7 | 128.6 | 129.3 |
| 04/03/2013 | 129 | 131 | 128.3 | 129.1 |
| 04/04/2013 | 128.7 | 129 | 124 | 125 |
| 04/05/2013 | 125.4 | 125.6 | 120.05 | 121 |
| 04/08/2013 | 121.7 | 124.25 | 120.8 | 121.2 |
| 04/09/2013 | 121.3 | 122.83 | 119.8 | 120.4 |
| 04/10/2013 | 120.4 | 123.97 | 120.4 | 123.6 |
| 04/11/2013 | 123.1 | 126.7 | 123.1 | 126.7 |
| 04/12/2013 | 125.9 | 127.4 | 124.9 | 126.9 |
| 04/15/2013 | 126.7 | 127.3 | 124.4 | 125 |
| 04/16/2013 | 124.4 | 125.7 | 123.2 | 123.8 |
| 04/17/2013 | 125 | 126.3 | 122.5 | 124.5 |
| 04/18/2013 | 124.8 | 125.2 | 122.1 | 122.5 |
| 04/19/2013 | 122.9 | 123.53 | 120.5 | 123.2 |
| 04/22/2013 | 123.6 | 126.8 | 123.4 | 124.3 |
| 04/23/2013 | 124.3 | 128 | 124.16 | 127.6 |
| 04/24/2013 | 127.3 | 128 | 126.2 | 127.3 |
| 04/25/2013 | 127.4 | 128.9 | 126.8 | 127.4 |
| 04/26/2013 | 127 | 128.8 | 127 | 128 |
| 04/29/2013 | 127.9 | 128.7 | 126.7 | 127.1 |
| 04/30/2013 | 126.7 | 128.6 | 124.3 | 125.9 |
| 05/01/2013 | 122 | 126.4 | 120.92 | 125.3 |
| 05/02/2013 | 125.2 | 126.3 | 123.1 | 123.6 |
| 05/03/2013 | 124.2 | 125.7 | 122.6 | 123.6 |
| 05/07/2013 | 123.1 | 124.48 | 123.1 | 124 |
| 05/08/2013 | 124.3 | 128.3 | 124.3 | 128.1 |
| 05/09/2013 | 127.9 | 128.7 | 126.64 | 128 |
| 05/10/2013 | 127.9 | 130.8 | 127.8 | 130.6 |
| 05/13/2013 | 130.4 | 130.9 | 129.7 | 130.4 |
| 05/14/2013 | 130.6 | 132.3 | 129.9 | 131.7 |
| 05/15/2013 | 129.1 | 130 | 125 | 129.2 |
| 05/16/2013 | 129 | 133 | 128.2 | 131.1 |
| 05/17/2013 | 130.6 | 131.13 | 128.8 | 130.3 |
| 05/20/2013 | 130 | 131.09 | 129.64 | 130.7 |
| 05/21/2013 | 130.4 | 131.3 | 129.4 | 131.3 |
| 05/22/2013 | 131 | 134.8 | 130.5 | 134.7 |
| 05/23/2013 | 132.2 | 133 | 130.5 | 132.4 |
| 05/24/2013 | 132.8 | 133.1 | 129.5 | 130.1 |
| 05/28/2013 | 131 | 133.9 | 131 | 133.3 |
| 05/29/2013 | 133.3 | 133.3 | 130.1 | 130.4 |
| 05/30/2013 | 130.4 | 133.5 | 130.1 | 132.9 |
| 05/31/2013 | 132.7 | 132.7 | 130.6 | 131.1 |
| 06/03/2013 | 130.2 | 130.53 | 128.7 | 128.7 |
| 06/04/2013 | 129.6 | 131 | 128.9 | 129.5 |
| 06/05/2013 | 129 | 129.2 | 126.4 | 127.2 |
| 06/06/2013 | 127.2 | 128.1 | 126.4 | 126.7 |
| 06/07/2013 | 127.2 | 130 | 126.7 | 129.4 |
| 06/10/2013 | 129.8 | 136.4 | 129.21 | 134.2 |
| 06/11/2013 | 134.1 | 134.6 | 131.3 | 134 |
| 06/12/2013 | 133.4 | 135.5 | 132.8 | 134.1 |
| 06/13/2013 | 132.6 | 135.3 | 131.2 | 134.8 |
| 06/14/2013 | 135.2 | 138.1 | 134.6 | 136.8 |
| 06/17/2013 | 137 | 139 | 136.8 | 137.5 |
| 06/18/2013 | 137.6 | 138.47 | 136.6 | 137.7 |
| 06/19/2013 | 137.8 | 139.53 | 136.5 | 139.1 |
| 06/20/2013 | 137.2 | 137.3 | 134.9 | 136.2 |
| 06/21/2013 | 138.6 | 140 | 136.2 | 137.4 |
| 06/24/2013 | 136.9 | 138.7 | 131.2 | 131.9 |
| 06/25/2013 | 133.1 | 133.9 | 131.4 | 133.6 |
| 06/26/2013 | 133.8 | 137.82 | 133.6 | 137.5 |
| 06/27/2013 | 137.5 | 144.2 | 137.5 | 142.9 |
| 06/28/2013 | 142.8 | 143.12 | 139.9 | 140.1 |
| 07/01/2013 | 141.3 | 144.6 | 141.2 | 144.4 |
| 07/02/2013 | 144.3 | 144.8 | 142 | 144.4 |
| 07/03/2013 | 143.4 | 146.9 | 142.5 | 146.9 |
| 07/04/2013 | 147 | 152.1 | 146.82 | 151.2 |
| 07/05/2013 | 151.3 | 152.3 | 149.2 | 149.5 |
| 07/08/2013 | 151.2 | 154.68 | 150.9 | 152.8 |
| 07/09/2013 | 152.6 | 154.9 | 149.2 | 150.2 |
| 07/10/2013 | 150 | 152.3 | 148.8 | 152.1 |
| 07/11/2013 | 154.4 | 155.5 | 150.89 | 154 |
| 07/12/2013 | 154.1 | 157.9 | 154.02 | 157.9 |
| 07/15/2013 | 158.6 | 161.3 | 156.8 | 161.3 |
| 07/16/2013 | 161 | 161.5 | 154.8 | 156.4 |
| 07/17/2013 | 156.2 | 157 | 153.3 | 154.6 |
| 07/18/2013 | 155 | 159.3 | 154.5 | 159 |
| 07/19/2013 | 158.9 | 159.6 | 157 | 159.2 |
| 07/22/2013 | 158.7 | 159.43 | 157.5 | 158.4 |
| 07/23/2013 | 160.1 | 161.5 | 154.8 | 154.8 |
| 07/24/2013 | 154.8 | 158.9 | 154.8 | 158.7 |
| 07/25/2013 | 157.9 | 158.8 | 155.8 | 157.7 |
| 07/26/2013 | 158.2 | 159.7 | 155.6 | 156.7 |
| 07/29/2013 | 156.8 | 159.4 | 156.6 | 157.1 |
| 07/30/2013 | 164.7 | 167.6 | 160.8 | 167 |
| 07/31/2013 | 165.9 | 171.6 | 165.9 | 168.6 |
| 08/01/2013 | 167.7 | 169.7 | 166.47 | 167.7 |
| 08/02/2013 | 167.6 | 169.5 | 165.6 | 166 |
| 08/05/2013 | 165.9 | 168.8 | 165.6 | 166 |
| 08/06/2013 | 166.5 | 168.1 | 165.7 | 167.2 |
| 08/07/2013 | 166.3 | 167.8 | 164.9 | 167.1 |
| 08/08/2013 | 166.9 | 167.8 | 165.2 | 167.1 |
| 08/09/2013 | 167.8 | 168 | 165.4 | 166.5 |
| 08/12/2013 | 166.1 | 167.1 | 164.7 | 165.5 |
| 08/13/2013 | 165.3 | 165.8 | 162.42 | 163.3 |
| 08/14/2013 | 163.8 | 165.1 | 162.4 | 164.1 |
| 08/15/2013 | 163.9 | 164 | 156.3 | 156.6 |
| 08/16/2013 | 157 | 160.6 | 156.8 | 160 |
| 08/19/2013 | 160.1 | 161.2 | 158.8 | 159 |
| 08/20/2013 | 158.4 | 162.3 | 157.7 | 161.9 |
| 08/21/2013 | 162 | 165.2 | 162 | 163.7 |
| 08/22/2013 | 164 | 166.04 | 163.7 | 165.3 |
| 08/23/2013 | 165.4 | 167 | 164.46 | 165.5 |
| 08/27/2013 | 166.4 | 166.4 | 163.7 | 164 |
| 08/28/2013 | 163 | 163.5 | 159.8 | 162 |
| 08/29/2013 | 161.4 | 166 | 161.4 | 165.9 |
| 08/30/2013 | 166.8 | 167.1 | 163.8 | 164.6 |
| 09/02/2013 | 165.9 | 168.8 | 165.38 | 168.8 |
| 09/03/2013 | 168.6 | 169.8 | 166 | 167.8 |
| 09/04/2013 | 167.6 | 169.7 | 166.6 | 169.4 |
| 09/05/2013 | 170 | 174.7 | 169.8 | 174.6 |
| 09/06/2013 | 174.4 | 175 | 169.9 | 174.5 |
| 09/09/2013 | 173.5 | 177.4 | 172.5 | 177.4 |
| 09/10/2013 | 178.8 | 181.2 | 177.8 | 181 |
| 09/11/2013 | 180.8 | 182 | 180 | 181.3 |
| 09/12/2013 | 181.6 | 182.1 | 178.4 | 179.6 |
| 09/13/2013 | 180 | 184.4 | 179.57 | 183.4 |
| 09/16/2013 | 185.9 | 186.2 | 181.6 | 182.1 |
| 09/17/2013 | 184.5 | 184.5 | 181 | 181 |
| 09/18/2013 | 181.3 | 181.76 | 179.2 | 180 |
| 09/19/2013 | 181.2 | 182.4 | 179.6 | 180.2 |
| 09/20/2013 | 179.8 | 182.7 | 179.8 | 180.3 |
| 09/23/2013 | 180.7 | 181.5 | 178.5 | 178.9 |
| 09/24/2013 | 179.9 | 180.43 | 177 | 177.3 |
| 09/25/2013 | 176.3 | 178.4 | 174.5 | 175.1 |
| 09/26/2013 | 175.5 | 176.9 | 174.99 | 176.1 |
| 09/27/2013 | 176.3 | 177.5 | 175.37 | 175.8 |
| 09/30/2013 | 173.5 | 176.2 | 172.7 | 175.3 |
| 10/01/2013 | 176 | 178.7 | 174.5 | 178.7 |
| 10/02/2013 | 177.5 | 178.1 | 174 | 174.7 |
| 10/03/2013 | 174.7 | 177.6 | 174.7 | 175.5 |
| 10/04/2013 | 175.3 | 178.5 | 175.09 | 178.5 |
| 10/07/2013 | 177.7 | 181.9 | 176.8 | 181.8 |
| 10/08/2013 | 181.9 | 185.4 | 180.9 | 183.6 |
| 10/09/2013 | 183.1 | 183.7 | 178 | 178.9 |
| 10/10/2013 | 179.1 | 184.5 | 176.5 | 184 |
| 10/11/2013 | 184.2 | 185.96 | 183.5 | 183.9 |
| 10/14/2013 | 183.2 | 185.1 | 182.3 | 184.9 |
| 10/15/2013 | 185.4 | 187.1 | 185.4 | 187 |
| 10/16/2013 | 186.1 | 192 | 185.8 | 190.1 |
| 10/17/2013 | 190.1 | 195.6 | 189.9 | 195.1 |
| 10/18/2013 | 196.2 | 197.46 | 192.7 | 195.1 |
| 10/21/2013 | 195 | 196.6 | 194 | 194.2 |
| 10/22/2013 | 193.6 | 194.66 | 191.5 | 192.1 |
| 10/23/2013 | 192 | 195 | 192 | 195 |
| 10/24/2013 | 195.3 | 195.51 | 192.1 | 192.6 |
| 10/25/2013 | 192 | 193.3 | 191.4 | 191.8 |
| 10/28/2013 | 192.1 | 193.26 | 191.1 | 191.9 |
| 10/29/2013 | 190.3 | 191.6 | 188.5 | 191.4 |
| 10/30/2013 | 190.7 | 191.52 | 190.3 | 190.9 |
| 10/31/2013 | 191 | 193.1 | 189.87 | 190.9 |
| 11/01/2013 | 191.4 | 191.96 | 190.5 | 191 |
| 11/04/2013 | 191.2 | 193.5 | 191.1 | 193.1 |
| 11/05/2013 | 193.5 | 193.7 | 189.86 | 191 |
| 11/06/2013 | 191.9 | 195.32 | 191.8 | 193.8 |
| 11/07/2013 | 194.1 | 194.9 | 191.1 | 191.6 |
| 11/08/2013 | 190.7 | 191.11 | 188.3 | 190.5 |
| 11/11/2013 | 186 | 188.9 | 183.5 | 187.4 |
| 11/12/2013 | 187.8 | 190 | 187.4 | 188.3 |
| 11/13/2013 | 187.2 | 187.83 | 181.6 | 181.8 |
| 11/14/2013 | 183.7 | 186.9 | 183.7 | 186.4 |
| 11/15/2013 | 186.8 | 188.65 | 186.1 | 186.5 |
| 11/18/2013 | 185.7 | 187.4 | 184.9 | 186.8 |
| 11/19/2013 | 186.7 | 192 | 176.6 | 184.7 |
| 11/20/2013 | 182.9 | 185.11 | 179.8 | 182 |
| 11/21/2013 | 181.5 | 184 | 180.6 | 181.8 |
| 11/22/2013 | 183.7 | 185 | 182.8 | 183.1 |
| 11/25/2013 | 184.7 | 185.6 | 184.03 | 185.2 |
| 11/26/2013 | 185.5 | 188.7 | 185.28 | 186.8 |
| 11/27/2013 | 186.8 | 190.4 | 186.7 | 190.1 |
| 11/28/2013 | 190.6 | 190.93 | 188.8 | 189 |
| 11/29/2013 | 188.8 | 191.57 | 188.42 | 190 |
| 12/02/2013 | 190.1 | 191.3 | 188.4 | 189.4 |
| 12/03/2013 | 188.9 | 191 | 184.9 | 185 |
| 12/04/2013 | 184.9 | 186.2 | 182.3 | 183.2 |
| 12/05/2013 | 182.2 | 183.4 | 181 | 182.1 |
| 12/06/2013 | 182.1 | 183.2 | 180.4 | 182.5 |
| 12/09/2013 | 182.4 | 184.1 | 181.9 | 183.6 |
| 12/10/2013 | 183 | 186.4 | 182.2 | 182.2 |
| 12/11/2013 | 182 | 184.2 | 182 | 182.4 |
| 12/12/2013 | 181.6 | 182.5 | 179.6 | 179.7 |
| 12/13/2013 | 179.9 | 183.2 | 179.2 | 182.6 |
| 12/16/2013 | 182.2 | 183.33 | 181 | 183.2 |
| 12/17/2013 | 182.5 | 183.4 | 182 | 182.6 |
| 12/18/2013 | 183.3 | 184.81 | 181.1 | 181.3 |
| 12/19/2013 | 182.8 | 186.4 | 182.8 | 185.1 |
| 12/20/2013 | 185.5 | 187.8 | 184.2 | 187.2 |
| 12/23/2013 | 187.9 | 190.4 | 186.7 | 190.4 |
| 12/24/2013 | 189.5 | 193 | 189.5 | 193 |
| 12/27/2013 | 193.9 | 194.25 | 192 | 193.3 |
| 12/30/2013 | 193.1 | 194.5 | 191.1 | 191.6 |
| 12/31/2013 | 192.1 | 194.09 | 191.53 | 194 |