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
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 254.1937
CLOSE 254.0621
Low
LOW 205.5
High
HIGH 281.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2015 | 216.3 | 216.9 | 212.4 | 213.3 |
| 01/05/2015 | 212.8 | 216.2 | 208.7 | 209.4 |
| 01/06/2015 | 208.8 | 210.3 | 205.5 | 207.2 |
| 01/07/2015 | 208.3 | 209.3 | 206.1 | 206.8 |
| 01/08/2015 | 208 | 209.9 | 206.2 | 209.5 |
| 01/09/2015 | 209.4 | 214.4 | 208.4 | 213.5 |
| 01/12/2015 | 210 | 215.9 | 210 | 212.5 |
| 01/13/2015 | 216 | 220.3 | 216 | 219.9 |
| 01/14/2015 | 219.2 | 221.06 | 216.5 | 219 |
| 01/15/2015 | 219.9 | 220.7 | 214.9 | 219.5 |
| 01/16/2015 | 218 | 219.9 | 212.8 | 219.6 |
| 01/19/2015 | 218.9 | 224.8 | 218.9 | 224.8 |
| 01/20/2015 | 224.7 | 226.4 | 223.14 | 224.5 |
| 01/21/2015 | 224.6 | 227.81 | 224.3 | 227.6 |
| 01/22/2015 | 227 | 231.2 | 225.1 | 230.7 |
| 01/23/2015 | 231 | 231.9 | 227.8 | 229.6 |
| 01/26/2015 | 229 | 232.3 | 228.88 | 231.7 |
| 01/27/2015 | 231.9 | 233 | 225.9 | 225.9 |
| 01/28/2015 | 227.3 | 227.6 | 220.2 | 223.1 |
| 01/29/2015 | 221.4 | 224.8 | 219.2 | 222 |
| 01/30/2015 | 222.5 | 224.4 | 219.8 | 220 |
| 02/02/2015 | 220.4 | 223 | 219.4 | 221.6 |
| 02/03/2015 | 221 | 223.6 | 220.2 | 222.5 |
| 02/04/2015 | 223.1 | 230.6 | 222.3 | 230.6 |
| 02/05/2015 | 229.2 | 231.4 | 224.8 | 226 |
| 02/06/2015 | 225.5 | 228.5 | 223.77 | 227.7 |
| 02/09/2015 | 227.5 | 227.7 | 224.3 | 226.1 |
| 02/10/2015 | 228.4 | 231.8 | 227 | 227.5 |
| 02/11/2015 | 227.5 | 232.2 | 225.6 | 229.9 |
| 02/12/2015 | 229.5 | 232.9 | 229.1 | 231 |
| 02/13/2015 | 228.9 | 232 | 227.2 | 230.5 |
| 02/16/2015 | 230.5 | 231.02 | 228.9 | 229.5 |
| 02/17/2015 | 229.5 | 231.6 | 228.34 | 231.2 |
| 02/18/2015 | 231.5 | 234.8 | 231.5 | 233.9 |
| 02/19/2015 | 232.5 | 234.13 | 232.1 | 233.4 |
| 02/20/2015 | 232.7 | 234.8 | 232.1 | 233.1 |
| 02/23/2015 | 234 | 235.2 | 229.4 | 230 |
| 02/24/2015 | 230 | 231.65 | 228.7 | 229.9 |
| 02/25/2015 | 230.5 | 231.1 | 227.54 | 228 |
| 02/26/2015 | 227.9 | 228.1 | 223.8 | 227.4 |
| 02/27/2015 | 227.8 | 228.5 | 225.3 | 225.3 |
| 03/02/2015 | 225.9 | 229.2 | 224.9 | 227.8 |
| 03/03/2015 | 226.5 | 229.6 | 221.4 | 221.8 |
| 03/04/2015 | 233 | 235.12 | 230.3 | 234.5 |
| 03/05/2015 | 245.5 | 246.9 | 239.6 | 241 |
| 03/06/2015 | 240.5 | 247.32 | 240.2 | 246.5 |
| 03/09/2015 | 248.4 | 250.2 | 246.2 | 247.2 |
| 03/10/2015 | 247.1 | 247.5 | 242.1 | 244 |
| 03/11/2015 | 245 | 247.7 | 242.5 | 247.1 |
| 03/12/2015 | 252.1 | 256 | 248.5 | 248.9 |
| 03/13/2015 | 248.6 | 253.9 | 248.6 | 250.8 |
| 03/16/2015 | 249.8 | 255.5 | 249.5 | 255.3 |
| 03/17/2015 | 255.1 | 256.02 | 251.7 | 253.9 |
| 03/18/2015 | 253.5 | 257.4 | 252.7 | 257.3 |
| 03/19/2015 | 258 | 259.2 | 255.89 | 257.4 |
| 03/20/2015 | 258.1 | 259.2 | 255.9 | 256.8 |
| 03/23/2015 | 256.6 | 257.7 | 254.83 | 257.7 |
| 03/24/2015 | 256.8 | 261 | 256.4 | 259.3 |
| 03/25/2015 | 259.3 | 261.2 | 256.5 | 256.6 |
| 03/26/2015 | 254.9 | 256.3 | 250.1 | 254.2 |
| 03/27/2015 | 254 | 256.5 | 249.3 | 251.4 |
| 03/30/2015 | 253.9 | 256.6 | 252.7 | 255.2 |
| 03/31/2015 | 255.4 | 256.3 | 250.48 | 252.9 |
| 04/01/2015 | 252.6 | 254.4 | 250.4 | 251.9 |
| 04/02/2015 | 252.6 | 253.9 | 249 | 251 |
| 04/07/2015 | 253.7 | 257.2 | 252.7 | 257 |
| 04/08/2015 | 255.6 | 257.5 | 251 | 256.4 |
| 04/09/2015 | 258.2 | 261.3 | 257.58 | 261.3 |
| 04/10/2015 | 262.5 | 271.8 | 262.3 | 270.6 |
| 04/13/2015 | 269.6 | 271.3 | 266 | 270.5 |
| 04/14/2015 | 270.5 | 272.5 | 266.3 | 268.2 |
| 04/15/2015 | 268.4 | 269.87 | 266 | 267.3 |
| 04/16/2015 | 268.6 | 268.6 | 263.4 | 266.1 |
| 04/17/2015 | 266.6 | 270.06 | 263.15 | 264 |
| 04/20/2015 | 265.4 | 268.05 | 263.96 | 267.1 |
| 04/21/2015 | 268.9 | 273.9 | 268 | 269.2 |
| 04/22/2015 | 270.4 | 271.2 | 265.8 | 268.8 |
| 04/23/2015 | 269.5 | 271 | 266.9 | 269.7 |
| 04/24/2015 | 270.5 | 271.5 | 266.7 | 269.6 |
| 04/27/2015 | 269.4 | 269.7 | 263.7 | 268.6 |
| 04/28/2015 | 267.7 | 267.7 | 263.67 | 265.6 |
| 04/29/2015 | 267.1 | 272.13 | 263.17 | 263.5 |
| 04/30/2015 | 255.5 | 255.5 | 248.5 | 253.6 |
| 05/01/2015 | 253.9 | 254.8 | 250.8 | 254.3 |
| 05/05/2015 | 259 | 259.1 | 246.95 | 248.6 |
| 05/06/2015 | 247.9 | 251.7 | 244.95 | 249.2 |
| 05/07/2015 | 249.1 | 253.5 | 246.2 | 252.1 |
| 05/08/2015 | 258.5 | 262.9 | 256.25 | 260.7 |
| 05/11/2015 | 261.1 | 265.04 | 260 | 264.9 |
| 05/12/2015 | 264.3 | 265 | 258.5 | 260.8 |
| 05/13/2015 | 261 | 262.8 | 259 | 260 |
| 05/14/2015 | 255 | 258.3 | 252 | 257.3 |
| 05/15/2015 | 258 | 263.6 | 257 | 262 |
| 05/18/2015 | 262.5 | 274.18 | 260.1 | 265 |
| 05/19/2015 | 268.2 | 279.27 | 266.3 | 270.3 |
| 05/20/2015 | 269.9 | 277.98 | 265.7 | 269.1 |
| 05/21/2015 | 268 | 269.02 | 265.4 | 267.9 |
| 05/22/2015 | 267.6 | 270.2 | 265.9 | 267.5 |
| 05/26/2015 | 268.3 | 270.1 | 266.4 | 266.9 |
| 05/27/2015 | 266.2 | 274.05 | 266.2 | 273 |
| 05/28/2015 | 272.2 | 274.7 | 271.1 | 274.5 |
| 05/29/2015 | 274.9 | 277.4 | 271.1 | 272.3 |
| 06/01/2015 | 271.6 | 273.8 | 269.9 | 271.2 |
| 06/02/2015 | 272.7 | 272.7 | 268.3 | 270.1 |
| 06/03/2015 | 270.1 | 270.8 | 268.7 | 270.1 |
| 06/04/2015 | 269 | 269.7 | 265.6 | 268.4 |
| 06/05/2015 | 267 | 267 | 263.7 | 264.9 |
| 06/08/2015 | 264.9 | 266.6 | 261 | 263.9 |
| 06/09/2015 | 263.4 | 264.5 | 260.07 | 262.8 |
| 06/10/2015 | 262.8 | 265.9 | 260.9 | 265.4 |
| 06/11/2015 | 264.7 | 268.1 | 263.9 | 266.6 |
| 06/12/2015 | 265.3 | 270.2 | 265 | 269.7 |
| 06/15/2015 | 268.5 | 270 | 266.67 | 267.1 |
| 06/16/2015 | 266.8 | 268.4 | 263.6 | 266.8 |
| 06/17/2015 | 267.2 | 267.9 | 263.9 | 264.5 |
| 06/18/2015 | 264.7 | 265.2 | 260.9 | 263.8 |
| 06/19/2015 | 263.3 | 268.5 | 263.3 | 265.9 |
| 06/22/2015 | 271 | 272.2 | 268.3 | 269.9 |
| 06/23/2015 | 271 | 274.3 | 270.5 | 273.3 |
| 06/24/2015 | 273.6 | 274.8 | 272.5 | 273.3 |
| 06/25/2015 | 273.5 | 276.9 | 272.2 | 275.1 |
| 06/26/2015 | 274 | 275.9 | 272.6 | 275.6 |
| 06/29/2015 | 269 | 272.8 | 267.6 | 269.1 |
| 06/30/2015 | 267.5 | 267.79 | 263.3 | 263.3 |
| 07/01/2015 | 263.6 | 268.7 | 261 | 267.1 |
| 07/02/2015 | 267 | 268 | 262.1 | 263.4 |
| 07/03/2015 | 264.3 | 265.3 | 262.4 | 262.7 |
| 07/06/2015 | 260.1 | 264 | 259.6 | 262.8 |
| 07/07/2015 | 265 | 265 | 257.1 | 257.1 |
| 07/08/2015 | 258.5 | 259.6 | 256.6 | 259 |
| 07/09/2015 | 259.5 | 266.7 | 258.98 | 265.6 |
| 07/10/2015 | 269.4 | 273.3 | 266.5 | 272.3 |
| 07/13/2015 | 274.7 | 276.4 | 273.8 | 276.2 |
| 07/14/2015 | 269.7 | 275.8 | 267.92 | 275.4 |
| 07/15/2015 | 275.8 | 275.8 | 273.2 | 274.7 |
| 07/16/2015 | 276.7 | 278.1 | 275.4 | 277.4 |
| 07/17/2015 | 277.9 | 278.04 | 275 | 275.6 |
| 07/20/2015 | 275.4 | 277.7 | 273.8 | 275.5 |
| 07/21/2015 | 276 | 276.51 | 274 | 274.3 |
| 07/22/2015 | 272.4 | 274.9 | 270 | 270.3 |
| 07/23/2015 | 272.8 | 273.5 | 268.1 | 269.3 |
| 07/24/2015 | 268.7 | 272.4 | 268.2 | 269.1 |
| 07/27/2015 | 268.6 | 270 | 263.17 | 263.7 |
| 07/28/2015 | 270 | 273.7 | 267.4 | 270.2 |
| 07/29/2015 | 276.5 | 276.56 | 271.1 | 276.2 |
| 07/30/2015 | 277.6 | 279 | 270.5 | 271.6 |
| 07/31/2015 | 277 | 281.9 | 275.4 | 280.7 |
| 08/03/2015 | 279.3 | 280.4 | 277.4 | 279.7 |
| 08/04/2015 | 280.1 | 280.3 | 277.1 | 278.7 |
| 08/05/2015 | 278.8 | 279 | 274.4 | 276.1 |
| 08/06/2015 | 276.2 | 276.46 | 271.5 | 271.9 |
| 08/07/2015 | 270 | 270.23 | 257.1 | 262.6 |
| 08/10/2015 | 264.6 | 264.61 | 258.6 | 263.3 |
| 08/11/2015 | 262.9 | 263.2 | 258.4 | 258.4 |
| 08/12/2015 | 257 | 259.49 | 251.97 | 254.4 |
| 08/13/2015 | 257.2 | 261.93 | 257.1 | 258.9 |
| 08/14/2015 | 260.4 | 263.7 | 260 | 260.9 |
| 08/17/2015 | 262.3 | 263.4 | 257.7 | 259.5 |
| 08/18/2015 | 258.7 | 261.2 | 257.8 | 259.4 |
| 08/19/2015 | 258.5 | 258.5 | 254.6 | 256.7 |
| 08/20/2015 | 255.3 | 256.7 | 253.4 | 254 |
| 08/21/2015 | 250 | 252 | 246.1 | 247.1 |
| 08/24/2015 | 240.5 | 243.5 | 232.8 | 238.2 |
| 08/25/2015 | 241.6 | 248.77 | 237.4 | 248.3 |
| 08/26/2015 | 245.8 | 250.9 | 243.2 | 244.4 |
| 08/27/2015 | 249.9 | 251.3 | 247.37 | 250 |
| 08/28/2015 | 250.1 | 250.2 | 246.9 | 250.2 |
| 09/01/2015 | 248.9 | 248.9 | 237.7 | 239 |
| 09/02/2015 | 238.9 | 245.9 | 237.97 | 245.1 |
| 09/03/2015 | 247.3 | 249.3 | 245.2 | 246.1 |
| 09/04/2015 | 243.7 | 245 | 242.3 | 243.3 |
| 09/07/2015 | 245.4 | 246.6 | 243.1 | 245.7 |
| 09/08/2015 | 246.7 | 250 | 245.7 | 247.2 |
| 09/09/2015 | 252.5 | 254.5 | 250.3 | 250.9 |
| 09/10/2015 | 249.2 | 252.2 | 248.3 | 251.2 |
| 09/11/2015 | 251.7 | 252.3 | 247.07 | 247.6 |
| 09/14/2015 | 249.1 | 251.8 | 245.4 | 245.4 |
| 09/15/2015 | 245.9 | 248 | 243.7 | 247.2 |
| 09/16/2015 | 249 | 250.6 | 247.6 | 249.6 |
| 09/17/2015 | 250.2 | 250.5 | 246.7 | 246.7 |
| 09/18/2015 | 245.5 | 248.47 | 243.9 | 246.7 |
| 09/21/2015 | 248.3 | 250.3 | 247.7 | 248.9 |
| 09/22/2015 | 248 | 249.2 | 239.2 | 239.9 |
| 09/23/2015 | 239.4 | 244.4 | 237 | 243 |
| 09/24/2015 | 242.9 | 244.5 | 239.2 | 240.2 |
| 09/25/2015 | 243.9 | 248.5 | 242.6 | 248.2 |
| 09/28/2015 | 248 | 259.6 | 246.2 | 250.5 |
| 09/29/2015 | 247.5 | 249.3 | 243.2 | 243.2 |
| 09/30/2015 | 247.3 | 248.3 | 244.6 | 246 |
| 10/01/2015 | 246 | 250.9 | 245.9 | 247 |
| 10/02/2015 | 248.1 | 250.8 | 244.1 | 247.8 |
| 10/05/2015 | 251.8 | 253.2 | 247 | 252.2 |
| 10/06/2015 | 253.5 | 255.04 | 252.57 | 253.6 |
| 10/07/2015 | 253.6 | 254.24 | 248.3 | 249 |
| 10/08/2015 | 249.2 | 250.4 | 247.3 | 249.5 |
| 10/09/2015 | 250.7 | 251.7 | 246.2 | 246.5 |
| 10/12/2015 | 246.6 | 247.5 | 243.7 | 245 |
| 10/13/2015 | 245 | 245.6 | 241.5 | 242.6 |
| 10/14/2015 | 241 | 241.9 | 239.7 | 240.3 |
| 10/15/2015 | 241.7 | 245.5 | 241.1 | 245.3 |
| 10/16/2015 | 246.5 | 248.8 | 245.7 | 248.7 |
| 10/19/2015 | 247.3 | 249.5 | 246.4 | 249.5 |
| 10/20/2015 | 249.1 | 253.5 | 249.1 | 250.8 |
| 10/21/2015 | 251.8 | 251.8 | 247.6 | 248.3 |
| 10/22/2015 | 247.7 | 248.8 | 242.6 | 248.8 |
| 10/23/2015 | 249.7 | 257.2 | 248.88 | 257 |
| 10/26/2015 | 255.6 | 255.6 | 251.4 | 254.1 |
| 10/27/2015 | 253 | 253.97 | 249.1 | 249.1 |
| 10/28/2015 | 251.1 | 253.1 | 249.1 | 253 |
| 10/29/2015 | 251 | 253.4 | 250.4 | 252.9 |
| 10/30/2015 | 253.8 | 255.4 | 249.5 | 252.4 |
| 11/02/2015 | 250.6 | 256.6 | 250.6 | 254.6 |
| 11/03/2015 | 255.7 | 256.7 | 254.34 | 255.3 |
| 11/04/2015 | 255.5 | 257.4 | 254.65 | 255.1 |
| 11/05/2015 | 255.2 | 256.7 | 254 | 254.5 |
| 11/06/2015 | 254 | 258.1 | 253.8 | 256 |
| 11/09/2015 | 256.7 | 257.7 | 255.5 | 256.8 |
| 11/10/2015 | 262 | 262.9 | 257 | 261.5 |
| 11/11/2015 | 262.3 | 265.4 | 260.76 | 265.1 |
| 11/12/2015 | 265.5 | 266.9 | 262.4 | 262.9 |
| 11/13/2015 | 262.8 | 262.83 | 259.1 | 260 |
| 11/16/2015 | 257 | 265.5 | 256.6 | 264.9 |
| 11/17/2015 | 267.7 | 270.3 | 266.9 | 269.9 |
| 11/18/2015 | 269 | 269 | 266.1 | 267.3 |
| 11/19/2015 | 269.3 | 269.7 | 266.6 | 267.2 |
| 11/20/2015 | 267.3 | 268.4 | 263.8 | 264 |
| 11/23/2015 | 262.6 | 264.12 | 261.7 | 262.5 |
| 11/24/2015 | 261.6 | 261.7 | 256.7 | 258.7 |
| 11/25/2015 | 260.1 | 265.1 | 259.9 | 264.5 |
| 11/26/2015 | 265.3 | 267.4 | 263.8 | 266.4 |
| 11/27/2015 | 266 | 267.8 | 264.7 | 267.6 |
| 11/30/2015 | 269.4 | 272.1 | 268.8 | 271 |
| 12/01/2015 | 272.8 | 273.4 | 270.6 | 272.6 |
| 12/02/2015 | 273.2 | 275.3 | 270.2 | 272.5 |
| 12/03/2015 | 272.7 | 275.5 | 268.1 | 268.5 |
| 12/04/2015 | 267.9 | 269.3 | 265.4 | 267.9 |
| 12/07/2015 | 269.8 | 274.2 | 268.8 | 270.3 |
| 12/08/2015 | 270.9 | 271.6 | 264.7 | 266.1 |
| 12/09/2015 | 267 | 267.9 | 263.2 | 263.5 |
| 12/10/2015 | 262.6 | 265.1 | 259.9 | 264.2 |
| 12/11/2015 | 264.2 | 265.8 | 262.1 | 262.3 |
| 12/14/2015 | 263.3 | 266.4 | 261.4 | 261.4 |
| 12/15/2015 | 263.4 | 266.9 | 262.5 | 266 |
| 12/16/2015 | 266.4 | 267.4 | 265.2 | 266 |
| 12/17/2015 | 270 | 270 | 266.5 | 267.5 |
| 12/18/2015 | 265.3 | 266.43 | 263 | 263.8 |
| 12/21/2015 | 266.2 | 275.1 | 266.2 | 271.5 |
| 12/22/2015 | 269 | 270.3 | 264.91 | 268.8 |
| 12/23/2015 | 270.1 | 275.9 | 269.73 | 275 |
| 12/24/2015 | 277.8 | 278 | 273 | 275 |
| 12/29/2015 | 277 | 279.1 | 274.3 | 278 |
| 12/30/2015 | 277.9 | 278.1 | 275.7 | 276.5 |
| 12/31/2015 | 277 | 277.7 | 276.3 | 276.6 |