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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 184.5063
CLOSE 184.1524

Low

LOW 142.8

High

HIGH 221.76
DATEOPENHIGHLOWCLOSE
01/03/2017207.5208.81204.9208
01/04/2017208210198.63201.4
01/05/2017202206.42198.68204.6
01/06/2017205205.74201.5205.5
01/09/2017207.5208.2204.65207.5
01/10/2017208209205.17207.2
01/11/2017207208.32204.8206.5
01/12/2017206.5206.7200.4203
01/13/2017205.2209.9205.2208.6
01/16/2017209.1209.6203.96204.2
01/17/2017204.4207.3201.9203.3
01/18/2017204.4204.4200.87202.6
01/19/2017198.9203.6197.8203.5
01/20/2017204.5204.89201.5201.5
01/23/2017201203.6199.82201.3
01/24/2017202.5216.9197.51209.3
01/25/2017210.9212.67204.6204.6
01/26/2017206207.2204.4205
01/27/2017206.6206.6201.7204.7
01/30/2017207.4208.6202.1206
01/31/2017206207203.2203.2
02/01/2017204.4204.4201.22202.3
02/02/2017202.4203.03200.7201.5
02/03/2017204.1207.9203.2205.5
02/06/2017205.7206.5202.1202.8
02/07/2017202.4205.41201.1203.5
02/08/2017203.5206.8202.35206.1
02/09/2017206.2210205.8209.6
02/10/2017210211.7208.4209
02/13/2017209.4210.6208.74208.8
02/14/2017208.1211.2207.2209.4
02/15/2017210.1211.4208.9209.3
02/16/2017209.5212.55208.1208.1
02/17/2017207.9208.6204205.5
02/20/2017207207201.7203.1
02/21/2017203.6205.11201.6203.3
02/22/2017204.2204.8200202.1
02/23/2017202.1204.66201.2203.2
02/24/2017203.2203.7201.2202.1
02/27/2017202.5202.7199.93201.6
02/28/2017202.5204.96200.6202.5
03/01/2017205214201211.7
03/02/2017209.6213.1204.28204.3
03/03/2017203.7207.3202.4203.1
03/06/2017202.8215.7201.3206.2
03/07/2017207.5208.5205.3206.5
03/08/2017206.5210.7205.7206
03/09/2017207209.4206.1208.5
03/10/2017209.7211207.6207.7
03/13/2017208.1208.58206.2207.2
03/14/2017207.8209.1205.7207.2
03/15/2017205207.75204.1205.9
03/16/2017207.5208.1204.8206
03/17/2017206.3208.3205.72208.3
03/20/2017208.6209.72207.8209.1
03/21/2017209.8210.8208.4208.7
03/22/2017208208.8207.2208
03/23/2017207.5209.05206.2208.5
03/24/2017208.3210.12207.5209.6
03/27/2017207.6210.82207.6209.5
03/28/2017209.1210.6208.6210
03/29/2017210212.07208.44210.3
03/30/2017210211.7209.7211.4
03/31/2017211221.76210.4218.9
04/03/2017215216.35212.1213.3
04/04/2017212.9214.89212.1213.5
04/05/2017213.9219.2212.6217.2
04/06/2017216.1218.3214.53216.7
04/07/2017214.1216.61211.98215.7
04/10/2017215.9217.97214.7217.2
04/11/2017217.1219.15216.2217.7
04/12/2017216.6218.5215.4217
04/13/2017217.4217.7216217.4
04/18/2017217.1217.8215.92216.5
04/19/2017217217.1214.7216.5
04/20/2017217.1217.9215.5217.5
04/21/2017217.2219.35216.5216.5
04/24/2017219.9220218.2219.2
04/25/2017219.8219.9217.6219.6
04/26/2017219.7220.15216.64219.4
04/27/2017209.8219.19209210.5
04/28/2017210.8211.5209.2210
05/02/2017210.4212.3209.3211.5
05/03/2017209211.4204.7207.8
05/04/2017208.1209.3206.5207.2
05/05/2017208208.6201.76201.8
05/08/2017202.7204.75193.42200.8
05/09/2017202.2204.7200.5200.8
05/10/2017200.4201.7195.34196.2
05/11/2017196.2196.42188.9189
05/12/2017189.8198.56186.2192.2
05/15/2017192.2192.91187.4192.5
05/16/2017192.5193.5190.6192.7
05/17/2017192.1202.91190.9191.3
05/18/2017192192.5189.5192
05/19/2017192.2196.72192.2196
05/22/2017197.4198.6193.86198
05/23/2017198.3198.9197.9198.2
05/24/2017198.6208.25197.4199.5
05/25/2017200.8200.8198.5199
05/26/2017199.7200.96198.4200.2
05/30/2017200200.3198.1198.9
05/31/2017199.6199.6195.3195.7
06/01/2017193.9195.9191.1191.6
06/02/2017192193.4190.7191.4
06/05/2017191.1192.7187.6188.3
06/06/2017187.4187.61182.67183.5
06/07/2017184187183.4183.9
06/08/2017184.6187.6184186.2
06/09/2017180.5186.1178.5184
06/12/2017184.7187.36182.2182.4
06/13/2017183.2185.7182.92185.3
06/14/2017185186.4184.8184.8
06/15/2017183.1184177.8179.1
06/16/2017179.7179.9178.3178.8
06/19/2017180.5180.5177.2177.6
06/20/2017178179175.6175.8
06/21/2017176178.7175.4178.5
06/22/2017178.5178.5176.7176.9
06/23/2017181.2183179.7182.8
06/26/2017184.8185.8182182.4
06/27/2017182.3182.3180.5180.7
06/28/2017180.7183.9179.6182.9
06/29/2017183.3184.1182.3182.8
06/30/2017182.4182.8181181.4
07/03/2017179.5183.2179.5180.1
07/04/2017179.9181.3179.4180.9
07/05/2017181181.6180181.5
07/06/2017181.2183.9181.2181.9
07/07/2017181.5181.5176.5176.6
07/10/2017176.7179176.6177.5
07/11/2017177.4177.8175.5176
07/12/2017176.4177.8175.9177.4
07/13/2017177.8178.6176.7177.3
07/14/2017177.5177.9174.4175
07/17/2017177.6181.6176.1177.3
07/18/2017177.1177.3174.8175.7
07/19/2017176177.3175.8176.8
07/20/2017177.5179.2176.7178.9
07/21/2017178.2179176.6177.2
07/24/2017177177.8175175.5
07/25/2017175.6178175.5175.9
07/26/2017180183.8178.4180.2
07/27/2017180180.7176.7177.4
07/28/2017176.7176.9173.3173.7
07/31/2017173.2174171.9173
08/01/2017173.5174170.4171.5
08/02/2017171.3176.6170.9175.8
08/03/2017175.7177.3174.1176
08/04/2017175.8176.6173.9175.5
08/07/2017175.8176.2173.8174.7
08/08/2017175.4176.3174.3175
08/09/2017174.4174.4170.5171.5
08/10/2017171.8172.7168.5169.2
08/11/2017168.5169.4166.6169.4
08/14/2017169170.2168.7169.1
08/15/2017170170.8169.4169.9
08/16/2017170170.1169.4169.5
08/17/2017169.4170.2168.5169.4
08/18/2017168.7168.8166.4166.7
08/21/2017166.5168.1165.2166.9
08/22/2017167.9168.5165.3165.7
08/23/2017165.1165.5161.9162.6
08/24/2017162.3164.4161.7161.7
08/25/2017162.1163.3160.5160.9
08/29/2017160160.3152.4153
08/30/2017154.4160.8154.2156.9
08/31/2017157.1158.9156.8158.6
09/01/2017160.2160.8156.2156.7
09/04/2017157.1157.6155.8156.4
09/05/2017156.1158.4155.8156.2
09/06/2017156.3159.8156.3159.4
09/07/2017159.5162.5158.5162
09/08/2017160.9161.4159.2160.6
09/11/2017161.9164.6160.4160.6
09/12/2017160.6162159.4161.1
09/13/2017156.8160.1156.4158.3
09/14/2017158158.5155.6156
09/15/2017155.9159155.6158.2
09/18/2017158.3158.6156.5157.6
09/19/2017157.1159157.1157.8
09/20/2017158.1163.2156.9162.2
09/21/2017162.3167.5159.3166.9
09/22/2017166.7169.9166.2166.3
09/25/2017166.8170.3165.5168.7
09/26/2017168.3169166.9169
09/27/2017169.4172.1168.5170.1
09/28/2017170.1170.8167168.7
09/29/2017175176171.5174.7
10/02/2017175.1175.3172.3173.3
10/03/2017173.3175.4172.2174.7
10/04/2017175.1176.7173.1176.7
10/05/2017176.7179.2174.7178.7
10/06/2017178.9180177.2177.7
10/09/2017178.3179.8177.9177.9
10/10/2017177178.8176.3176.3
10/11/2017176.3177.4173.2173.7
10/12/2017174.3175.6173.5174.6
10/13/2017175.3175.3172.2172.6
10/16/2017176177.05173.8174.1
10/17/2017175175.4172.56173.5
10/18/2017174.8178.7174.5178.7
10/19/2017178.3179175.6176.4
10/20/2017176.7177.2174.8174.9
10/23/2017175.4175.8171.9171.9
10/24/2017171.9173.7171.7172.1
10/25/2017171.5171.85169.76170.1
10/26/2017168.5170.6167.5168.3
10/27/2017168.6170.2163.6164
10/30/2017163.8166.3163.6165.7
10/31/2017166.1166.61163.95164.5
11/01/2017164.8165.8160.6162
11/02/2017161.2164.11158.9160.8
11/03/2017161161.6159.8159.8
11/06/2017159.8160.9157.4157.5
11/07/2017158160.79157158.3
11/08/2017158.4161.8157.5161.4
11/09/2017160.8161.9153.9156.4
11/10/2017156.8157.5154.24156.8
11/13/2017157.2158.3152.8154
11/14/2017159.4160.4142.8150
11/15/2017150152.9147.4150.6
11/16/2017151.5152150150.3
11/17/2017149.7150.75147.2150.5
11/20/2017150.6151.1148148.6
11/21/2017152152.1146.5146.9
11/22/2017146.3151.5145.5148.8
11/23/2017149.2153.7149.1152.4
11/24/2017151.7152.9150.2150.4
11/27/2017150.4152.8149.1151.2
11/28/2017151.2155.11150.4155
11/29/2017155.6159.6154.3158.4
11/30/2017159.5160.9157.04159.9
12/01/2017160.4160.4157.9159
12/04/2017161161.6158.4161
12/05/2017161.3161.9158.6158.7
12/06/2017158.8160.9158.7158.9
12/07/2017159.3161.1158.6158.9
12/08/2017159.5164.9159.1163.7
12/11/2017164.5165.9162.7165.6
12/12/2017165.9166.2162.1164.4
12/13/2017164.9165.82163.3164.1
12/14/2017163.8166.9163.1166.3
12/15/2017166.7167.15164.55165.7
12/18/2017165.7167.1165.1165.3
12/19/2017164.8166.36164.2165.3
12/20/2017165.3166.1163.5165
12/21/2017164.5166.11164.1165.1
12/22/2017164.9166.61164.9165.1
12/27/2017165.7166162.52164
12/28/2017164.2164.5162.6164.4
12/29/2017164.4165.5163.44165.5