Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ITV plc logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ITV.L: ITV plc Historical Data

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 198.3458
CLOSE 198.1415

Low

LOW 167.1

High

HIGH 222.5
DATEOPENHIGHLOWCLOSE
01/02/2014194.8196192.32195.5
01/03/2014195.2196.7194.1194.8
01/06/2014195199.31194.5197.7
01/07/2014200.3201197.6197.9
01/08/2014197.6198195.9196.7
01/09/2014197.5201.53196.98199.3
01/10/2014200.2201.9199.5199.5
01/13/2014201.5204.7201.5202.8
01/14/2014204.9207.51201.3207.3
01/15/2014208.4209.89206.7209.6
01/16/2014209.5209.86206.18207.1
01/17/2014207.1207.91201.9203.2
01/20/2014203.4206.51203205.8
01/21/2014205.8207.1203.3204.6
01/22/2014204.9205.8202.8203
01/23/2014202.7203197.7199.3
01/24/2014199.7201.1193.33194.1
01/27/2014191.7193.82188.47192.5
01/28/2014193.3197.5192.5196.6
01/29/2014197.8201.03195.3197.7
01/30/2014197.1201.8196.4201.8
01/31/2014201.9201.9195.47196.5
02/03/2014196198.2194.5195.3
02/04/2014194.3196.1191.9195.1
02/05/2014195.7198.3194.7197.5
02/06/2014199.1202197.5201.8
02/07/2014203.1203.9201.7202
02/10/2014202.9203.62200.2201.1
02/11/2014202.4206201.6206
02/12/2014206.8207.1204.8206.9
02/13/2014207209205209
02/14/2014209209.4205.64206.2
02/17/2014205.9208205.6207.8
02/18/2014208210.7207.49210.6
02/19/2014209.3211206207.7
02/20/2014205.9207.8203.14207.8
02/21/2014208.7209.9203.6204.2
02/24/2014203.5204.4201.9203.8
02/25/2014204.1206.58203.1206.1
02/26/2014206209195.5201.5
02/27/2014201.5201.8196.4199.2
02/28/2014198.7203.6198.6201.9
03/03/2014198.3199194.96196.1
03/04/2014197.9202.41197.9202.2
03/05/2014202.5203.4199.4199.9
03/06/2014200.6201.2198.3198.6
03/07/2014198.6203.7198.3200.5
03/10/2014200.9201.8195.8196.8
03/11/2014196.8198.39195.5197.8
03/12/2014197.2198.6195.8198.3
03/13/2014198.9199.6195.7195.9
03/14/2014194.9195.75192.97194.5
03/17/2014194.4198.5194.32197.8
03/18/2014197.7203.03197.2203
03/19/2014203.3203.6200.4202.2
03/20/2014200.8200.8196.7197.5
03/21/2014198.1198.2195196
03/24/2014196.3196.9191.35193
03/25/2014193.1195.4192.9195
03/26/2014191196.3189.02196
03/27/2014195.1195.72192.2192.5
03/28/2014192.5193.8189.3189.4
03/31/2014190193.8189.3191.5
04/01/2014191.8193.3191.3192.7
04/02/2014193.7196193.3195.6
04/03/2014196.2197.2194.9195.5
04/04/2014196.7197.09194.4196.6
04/07/2014195.6196.2192.5192.7
04/08/2014193.1193.6184.4187.8
04/09/2014188.4192188.4189.2
04/10/2014190.2191.5188.2190.1
04/11/2014188.6188.6182.3183
04/14/2014182.1182.9176177.4
04/15/2014177.7179.48173.1173.6
04/16/2014175.5180.82175.5180
04/17/2014181187.3180.6186.2
04/22/2014187.4191.1187.3188.6
04/23/2014188.9189.2185.9187.8
04/24/2014188.6189.7184.8187.1
04/25/2014187187.5184.3185.1
04/28/2014186.3187.8182.3182.4
04/29/2014183.9185.6180.72183.7
04/30/2014177.2187.07175.5182
05/01/2014184.7191.9182.8186.6
05/02/2014188.1190.04183.8184.5
05/06/2014185.4187.12184.4185.9
05/07/2014187.5190.5186.8187.5
05/08/2014189189.6187.1188.9
05/09/2014189190.5188189
05/12/2014189.4190.11185.3186.8
05/13/2014188191.1187.5191
05/14/2014183183.9178.2179.1
05/15/2014180180.1169.1169.6
05/16/2014170.6176.89167.1172.5
05/19/2014171.9176.12171.5172.8
05/20/2014173.2177.4173.1176.6
05/21/2014176.5178.2175.2177.7
05/22/2014178.8180.3177.6178.6
05/23/2014179.4180.9177.7178.5
05/27/2014179.4182.4179.3181.7
05/28/2014182.3185.11181.3184.6
05/29/2014185187183.4184.2
05/30/2014184.5187181.8182.1
06/02/2014183184.2181.9182
06/03/2014182.2182.4178.9180.2
06/04/2014180.2181.4179.7180.8
06/05/2014181.2181.6177.5178.8
06/06/2014179.1181.5179.1179.6
06/09/2014179.8181.5179.4179.8
06/10/2014179179.6177.4178
06/11/2014178.4179.4176.3176.6
06/12/2014177.4182.5176.6179.4
06/13/2014179.2179.3172.8175
06/16/2014174.4176172.9174.6
06/17/2014175.6177173.2173.3
06/18/2014173.8175.29173173.5
06/19/2014175176.9171.29173.5
06/20/2014171174.6171173.4
06/23/2014173.7173.7170.9171.4
06/24/2014172.2172.2168.1170.9
06/25/2014170.3171.8169.1169.5
06/26/2014170.8177170.5176.3
06/27/2014177.1177.1173.9176.1
06/30/2014176.6179.7176.34178.2
07/01/2014179.3179.3176.8178.8
07/02/2014178.7180.6178.14179
07/03/2014178.7184.5178.3183.7
07/04/2014186.1186.6183.6183.8
07/07/2014184.1184.7181.8181.8
07/08/2014182182.29176.7177.7
07/09/2014177.7177.8175.1177.7
07/10/2014178178.4173.3173.7
07/11/2014174.3179.2173.5177.8
07/14/2014178.6179.9178.2179
07/15/2014178.2178.6174.8177.4
07/16/2014178.8185.3177.1183.8
07/17/2014201202.7192195.1
07/18/2014195.5204.5193.2202.5
07/21/2014203.9207.9200.8204.3
07/22/2014205.1208.5204.6207.4
07/23/2014208.1208.88205207
07/24/2014207.8208.2204.8208.2
07/25/2014208.1209.7205205.6
07/28/2014206206.77204.4205.8
07/29/2014206206.4203205
07/30/2014210210.36198.9204.5
07/31/2014206.1209.8202208.7
08/01/2014208.8209202.3205.6
08/04/2014206.9206.9202.56204.2
08/05/2014205.3207.8205207
08/06/2014206.2206.7201.2202.1
08/07/2014201.3203.2198.7201.8
08/08/2014199.6202.3197.8201.8
08/11/2014203.6207.11202.93206.5
08/12/2014206.6208.2204.3205.2
08/13/2014206.5208.8203.7208.3
08/14/2014207.5209.5206.83207.8
08/15/2014208.5209.85207207.5
08/18/2014209.4209.7207207.5
08/19/2014208.6212.9208.5212
08/20/2014212.8212.8210211
08/21/2014210.9211.2207.5209.5
08/22/2014210.4211.4208.5209.1
08/26/2014210.2210.6207209.8
08/27/2014210212.1209.2211.6
08/28/2014210.6212.3207.58212
08/29/2014212.2212.8208.7211.2
09/01/2014213.5219.4213.5218.7
09/02/2014219.1220.1214218.5
09/03/2014218220217.7219.1
09/04/2014219222.1218222
09/05/2014221.6222.5219.5220.4
09/08/2014219.7220.5217.27218.4
09/09/2014217.5221.5215218
09/10/2014219221.7212.2212.4
09/11/2014213216.8212.7216.8
09/12/2014216.7219.4215.8216.5
09/15/2014216.7217.1213.8215
09/16/2014215.2215.5212.5213.7
09/17/2014214.8216.2213.5214.2
09/18/2014215215213.1213.9
09/19/2014216217.5215.2216
09/22/2014215215.1211.82212.3
09/23/2014212.6212.6206.9209.2
09/24/2014209.5209.5206.4208.5
09/25/2014209.4212.82208.4209
09/26/2014208.8209.7206.3208.4
09/29/2014208212.24208211.1
09/30/2014211.4211.7206.4207.8
10/01/2014207.7208.1202.75203.3
10/02/2014203.6205.1197.7197.8
10/03/2014198.9206.7198.9206.2
10/06/2014207.4209.6206.1207
10/07/2014206.1206.5204.2204.4
10/08/2014204.9207.7203.1205.8
10/09/2014207.6208.1199.5200.1
10/10/2014198.2200.1195.9195.9
10/13/2014194.9198.8193.9197.2
10/14/2014195.5200.3194.2200.1
10/15/2014200.4201.58193.6193.9
10/16/2014195.3201.3192.1199.9
10/17/2014200.3203.3198.4203.1
10/20/2014202202.7199.5199.5
10/21/2014198.3203.6198.3202.6
10/22/2014202.6203.2200201.9
10/23/2014200.7202.6198.6199.4
10/24/2014199.3201.2197.2197.6
10/27/2014199199.7195.6199
10/28/2014200.4203.3200.3202
10/29/2014203.5206.9201.5204.2
10/30/2014202.6203.4199.7200.5
10/31/2014202.5204.8200.4203
11/03/2014202.7205.93202.56204.6
11/04/2014205.3208.38202.4202.9
11/05/2014204.8206.5201.3202.7
11/06/2014202.3204.4200.8203.7
11/07/2014204.8206.9203203.3
11/10/2014204205.6202.2205.6
11/11/2014205.2207.11203203.7
11/12/2014202.2203.27199.9200.6
11/13/2014201.5205.6198205.1
11/14/2014204.8207.7203.9205
11/17/2014203.7206.1202.4205.5
11/18/2014206207.2204.5206.5
11/19/2014207207.8204204.8
11/20/2014205205199.95202
11/21/2014202.4203.95200.8201.8
11/24/2014201.8205.8199.9205
11/25/2014205.3209.5204.77209.2
11/26/2014209.5211.2207.1207.2
11/27/2014207.7213.7206.7212.9
11/28/2014213.4215.6211.2214.2
12/01/2014213216.3209.4212.4
12/02/2014213215.93212.58214.6
12/03/2014214.1217.2213.9214
12/04/2014214.5216.9213.8214.5
12/05/2014213.4215.93210.4213.2
12/08/2014212.3215.2211.16213.9
12/09/2014213.1214.2206.3208.5
12/10/2014208212.8207.2209.3
12/11/2014208.6211.2207.8208.3
12/12/2014207.2208.2203.9204
12/15/2014203.1206201.5201.5
12/16/2014201.9205.6200.1205.4
12/17/2014203.8206.1201.7205.3
12/18/2014207210.7204.6210.3
12/19/2014211.2212.6209.2209.9
12/22/2014211213.1210.1212.5
12/23/2014213.6214.2212.3214.1
12/24/2014214.5217.9214216.2
12/29/2014215.5216.8215.1216.1
12/30/2014215.4216.2213.87214.7
12/31/2014216216.46214.3215.2