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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 209.5237
CLOSE 209.3538

Low

LOW 141

High

HIGH 275.4
DATEOPENHIGHLOWCLOSE
01/04/2016275.4275.4268.9269.8
01/05/2016272.5274.8269.97270.9
01/06/2016270270.6265.8268.8
01/07/2016263.5268261.8268
01/08/2016268.8273.4266.5266.5
01/11/2016265.3268.8264266.1
01/12/2016266.1273.3265.4269.2
01/13/2016271272.2267268.1
01/14/2016264.9265.2255.9259.8
01/15/2016259.8262255.4259.4
01/18/2016259.7262.1257.07257.5
01/19/2016262.3265.4259.86262.8
01/20/2016258.8259.9252.3254.2
01/21/2016250.4254.9249.78253.9
01/22/2016260263257.7262.2
01/25/2016264.7265.45261.3262.9
01/26/2016260260.7257.1260
01/27/2016261.1266.7257.5266.7
01/28/2016265.9266.4258.2259.3
01/29/2016263.9266.8260.8266.8
02/01/2016267270.5265.2270.5
02/02/2016271.8272.9266.4268.1
02/03/2016268.1268.8261.9263.7
02/04/2016267.2267.8262.1264.5
02/05/2016264.7267.1255.5255.5
02/08/2016257.4257.4235.58237
02/09/2016235.6243.4235.04241.5
02/10/2016244.3246.84239.7242.3
02/11/2016241242.5234.9238
02/12/2016240.4241.7237.7241.1
02/15/2016245246.2243.1243.5
02/16/2016244.7245.1240.9244.9
02/17/2016245.7252.6245.7252
02/18/2016253.4254.3248.5249.6
02/19/2016249.2253.9249.1252.2
02/22/2016255.2256.8252.2252.6
02/23/2016250.7252.3248.6249.1
02/24/2016248.2253.4246.6247.5
02/25/2016250.1253.1249.2252.5
02/26/2016251.8255.3250252
02/29/2016248251.2246.2248.6
03/01/2016246.7255.31246.5249.6
03/02/2016249.9251.7235.4240.9
03/03/2016241241.4231.6232.6
03/04/2016233.7234.31227.3230.7
03/07/2016229.4236.8229.2233.9
03/08/2016232232.2229.16230
03/09/2016231.2234.4228.1232
03/10/2016231.9237.91229.3229.4
03/11/2016232.1235.1230.9234.4
03/14/2016237239.6236.6239.2
03/15/2016238.2242.4238241.7
03/16/2016241.6244.2240.1244.1
03/17/2016244.6245.4240242.5
03/18/2016244.1244.4241.8244
03/21/2016242.7244239.98240.9
03/22/2016240.6243.18237.8242.5
03/23/2016241.7245.2241.1242.8
03/24/2016241.2241.7237.7237.7
03/29/2016239.9243.3239.2243.3
03/30/2016245.5246.2242.4243.3
03/31/2016243.4243.4240.2241.2
04/01/2016240243.1237.5242.6
04/04/2016242.6243.7241.6243.7
04/05/2016243.8244.8238.5239.5
04/06/2016240.7242.95238.5242.2
04/07/2016243.8244.3238.28238.7
04/08/2016240.1241.6238238.4
04/11/2016237.8243.3235.5240.7
04/12/2016240.8241.1236.9239
04/13/2016241.6241.6238.6240.2
04/14/2016239.9243.9239.36243.7
04/15/2016244244239.5239.5
04/18/2016238.7241.2237237.3
04/19/2016237.2239.9236.2238.4
04/20/2016238.5238.5230.2233.5
04/21/2016233.7234.4227.1227.5
04/22/2016226227.6225.4226.6
04/25/2016227.1233.2226.64232
04/26/2016232.4235.4231.7232.8
04/27/2016234237.4233.2233.8
04/28/2016219.7225.6217.73225.6
04/29/2016224.6225.7223.6225.2
05/03/2016226.4229.5225.4228
05/04/2016227.7230.3224.8225.1
05/05/2016225.8226.94220.74223.1
05/06/2016222.8222.8215.55216.7
05/09/2016217.9221.5217.37220.6
05/10/2016220.4220.8217.3218.3
05/11/2016218.8218.8214.8215.3
05/12/2016220.2220.9206.5210
05/13/2016209.1210.24202.2204.9
05/16/2016202.8205.1201.64204.6
05/17/2016208.2210.1206.2206.4
05/18/2016205.6206.5203.7205.5
05/19/2016204.4208.3203.5207.5
05/20/2016209.4225.59208.6212.8
05/23/2016213.3213.7211.2212
05/24/2016210.4217.3208.4216.7
05/25/2016219220.2216.8217.6
05/26/2016216.8219214.7218.8
05/27/2016218.7221.3218.3220.5
05/31/2016220.2220.6214.8214.8
06/01/2016215.1215.1210.7210.7
06/02/2016210.6212.6210.3212.5
06/03/2016212.8214.5211.5213.5
06/06/2016215215.6210.3211.4
06/07/2016211.1213209.22211.5
06/08/2016210.8211.2208.1208.2
06/09/2016208.3210.5207.3208.6
06/10/2016208209.1204.75205.4
06/13/2016203.9205.7201.9201.9
06/14/2016200.7200.82196.6196.7
06/15/2016198200.2196.9198
06/16/2016196203.9194.99198.5
06/17/2016200204.4200204
06/20/2016209212.7207.7212.7
06/21/2016211.1213.36210.2210.9
06/22/2016212.2216.1210.3214.5
06/23/2016216.6219.8214.5219.2
06/24/2016143187.35141174.4
06/27/2016170173.9152.8154
06/28/2016160.6166.3159.8166
06/29/2016171178.64168.1177.7
06/30/2016175.7180.5172.07179.7
07/01/2016181.3183.3177.8180.9
07/04/2016182.4183.8174.4175.1
07/05/2016174.1176.52168.7168.9
07/06/2016168.3173.1168.1170.2
07/07/2016172.5177.66171.3175
07/08/2016174.7182.2174180.8
07/11/2016183188.3177.8185.7
07/12/2016188192.23187.7190.7
07/13/2016190.3190.8184.8184.9
07/14/2016185.5187.4181.2186.7
07/15/2016187.2189.9185.3188.5
07/18/2016189.9193.5185.8190.6
07/19/2016190.1190.8184.57185.9
07/20/2016187.1188.3183.2187.7
07/21/2016186.7192186.1189.9
07/22/2016189.4190.2186.8188.1
07/25/2016189190.9187.7189.1
07/26/2016187.8188.4181.8184.8
07/27/2016192.2203.5191.3197.3
07/28/2016200.7201.2194.7195.2
07/29/2016196.2197.8194196
08/01/2016197.7198.3191.27193.6
08/02/2016192.7195.3191.2194.9
08/03/2016195.6195.6191.43195
08/04/2016194.4199.63189.1197.4
08/05/2016197.7200.6197.3199
08/08/2016200.2202.84199.3199.5
08/09/2016200201.28197.99198.7
08/10/2016198.1201.5195200.5
08/11/2016201.9201.9194.8197.3
08/12/2016197.4200.96195.2200
08/15/2016200.7200.82197.3199.2
08/16/2016198.1199.39195.9195.9
08/17/2016196.6196.6194.2195.4
08/18/2016197.3198.6195.7196.9
08/19/2016197.1197.1194.3195.6
08/22/2016195197.71194195
08/23/2016196.9198.61194.22196.5
08/24/2016195.6201.8194.85201.8
08/25/2016200.5207.3199.4202.8
08/26/2016202.6203.8201.1201.8
08/30/2016202.2204.4200.1200.5
08/31/2016200.6203.1198.6200.7
09/01/2016200.4208.41199.9205.5
09/02/2016206.7210204.8209.1
09/05/2016210.3210.3207.1207.5
09/06/2016208209.6206.58206.6
09/07/2016206.3207204.4205.2
09/08/2016205.1206.8204.3205.5
09/09/2016204.4206.09202.4202.9
09/12/2016199.7200.67195.88196.4
09/13/2016196.8198194.3196.9
09/14/2016197.9199.84194.9197.2
09/15/2016196.3198.3195.4198.3
09/16/2016197.5199.1192.1193.1
09/19/2016195.3196.6193.09194.1
09/20/2016194198.09192.5197
09/21/2016198.7199.2194.1194.8
09/22/2016195.6195.9192.07194.2
09/23/2016194.1194.1186.6186.7
09/26/2016185.3186.1181183.4
09/27/2016184.7185.4181.5183.7
09/28/2016185.3188185.2186.6
09/29/2016187.2188.5184184.6
09/30/2016182.8187.75182187.2
10/03/2016186.3186.9183.5183.8
10/04/2016184.3188.3184.1185.7
10/05/2016186187.8183.7183.7
10/06/2016185.5186.9184184
10/07/2016184186.22173.3175.1
10/10/2016176.3176.3172.7173.5
10/11/2016172.3178.6172.3177.6
10/12/2016178.1178.5175.18175.9
10/13/2016175.8176.2170.8172.7
10/14/2016171.8175.9171.6172.5
10/17/2016172.8174.93172.41173.7
10/18/2016175180.72173178.9
10/19/2016178.7181.15177.4179.8
10/20/2016179.8180.5171.85173.2
10/21/2016172.5172.9169171
10/24/2016173.1175.7171.9171.9
10/25/2016172173.34170.2170.3
10/26/2016170170.5165.95167.4
10/27/2016164.2172.4163.8172.1
10/28/2016169.8173.2168.22172
10/31/2016172.2173170.1170.5
11/01/2016171.4172.72170.01170.7
11/02/2016170170.91168.4168.8
11/03/2016168.2173.4167.4171.1
11/04/2016170.3170.5167.4168
11/07/2016170.2171.6166.8166.8
11/08/2016167.4168.4164.7165.8
11/09/2016161.2168161166
11/10/2016163172162.1168.1
11/11/2016168.7172166.4169.2
11/14/2016170.9172.2167.5167.7
11/15/2016167.8169.1165165
11/16/2016164.8167.7156.24167
11/17/2016166.9170.75166.5170.5
11/18/2016170.1170.91166.57170
11/21/2016169.7170.8165.6165.6
11/22/2016166.4168.3165.2165.6
11/23/2016166.3166.9165.5166
11/24/2016166.5167.1165.6166.8
11/25/2016166.5168.9165.7168
11/28/2016168168.4165.8166.7
11/29/2016166.7171.52166.2171.2
11/30/2016171.3171.9166.44168
12/01/2016167.3172.63166.7170
12/02/2016169.5170165.1166.9
12/05/2016166.2171165169.1
12/06/2016168.9175.4167.1175
12/07/2016176.2177.5166.87177.5
12/08/2016177.9183.56177.7181.5
12/09/2016181.4193.09180.02191.5
12/12/2016191193.4181.47185.2
12/13/2016184.5193.1184.5192.1
12/14/2016192.3197.41192.19195.1
12/15/2016194.7200.2193.8196.5
12/16/2016194.9197.1194.5195.9
12/19/2016197.3200.1193.84200
12/20/2016199201.5197.7198.9
12/21/2016197.9200.6197.9200
12/22/2016201.2207200.5203.8
12/23/2016203.2205.18201.36203.5
12/28/2016203.1204.43202.1202.8
12/29/2016202.3204201.38204
12/30/2016203.8206.4203206.4