ITV.L: ITV plc Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 158.4468

CLOSE 158.2887

Low

LOW 121.5

High

HIGH 183.1

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	165.75	168.1	164.05	167.8
01/03/2018	168.7	170.9	168	170.9
01/04/2018	171	171	168.3	170.55
01/05/2018	170.35	172.1	169.6	170.9
01/08/2018	171.05	171.15	169.15	169.55
01/09/2018	170.55	170.55	169.32	169.75
01/10/2018	169.85	170.1	167.2	168.2
01/11/2018	168.45	168.85	166.85	167.75
01/12/2018	168	169.2	167.7	168
01/15/2018	168.65	172.75	168.65	171.95
01/16/2018	171.7	172.45	168.7	169.1
01/17/2018	169.4	170.35	164.9	165.35
01/18/2018	166	166.55	164.1	165.4
01/19/2018	165.8	166.35	164.02	164.95
01/22/2018	164.5	165.9	164.1	164.6
01/23/2018	165	165.35	162.4	164.15
01/24/2018	164.35	168.98	164.05	168
01/25/2018	168.15	171.6	167.5	170.65
01/26/2018	171.15	173.3	169.6	171.7
01/29/2018	171.3	172.7	170.35	170.95
01/30/2018	170.45	171.25	168	168
01/31/2018	167.75	169	166	167
02/01/2018	169	173.55	167.45	172.85
02/02/2018	172.45	172.85	168.85	168.85
02/05/2018	167.35	167.55	163.8	165
02/06/2018	160.85	162.9	158	160.7
02/07/2018	161.55	167.95	161.05	167.45
02/08/2018	167.1	169.25	164.75	165
02/09/2018	164.4	166.05	159.6	160
02/12/2018	162	163.95	161.05	161.6
02/13/2018	161.4	162.6	159.45	160.65
02/14/2018	161.9	166.55	161.9	165.4
02/15/2018	166.35	168.6	165.8	168
02/16/2018	169.7	172.35	169.1	171.95
02/19/2018	171.55	172.4	170.42	170.5
02/20/2018	171.7	172.95	169.97	171.35
02/21/2018	171.7	173.15	171.3	172.25
02/22/2018	172	172	167.5	170.85
02/23/2018	170.95	171.7	169	170.55
02/26/2018	170.7	172.8	169.9	171.45
02/27/2018	174.55	176.2	172.75	173.2
02/28/2018	165.85	169.75	157.04	160
03/01/2018	158.2	160.25	154.1	155.4
03/02/2018	154.25	155.55	152.7	153.9
03/05/2018	154.3	155.2	151.65	155
03/06/2018	155	156.85	153.5	153.6
03/07/2018	153.4	153.8	151.9	151.95
03/08/2018	155	156.5	153.55	153.85
03/09/2018	153.95	154.6	152.4	153.2
03/12/2018	152.7	154.15	151.45	152.05
03/13/2018	152.15	153	148.6	149.1
03/14/2018	149.45	151.05	148.74	149.5
03/15/2018	149.7	149.7	147	148
03/16/2018	148.35	149.38	147.45	147.6
03/19/2018	147.8	148.45	145.3	145.55
03/20/2018	146	148.6	144.25	144.85
03/21/2018	144.8	145.3	142.9	142.9
03/22/2018	142	144.85	141.4	144.75
03/23/2018	143.65	146.4	142.6	145.4
03/26/2018	145.95	147.15	144.75	145.25
03/27/2018	147.2	147.65	144.2	145.1
03/28/2018	144.2	145.45	142.3	145
03/29/2018	144.95	147.02	144.15	144.15
04/03/2018	142.25	144.3	141.6	142.45
04/04/2018	141.7	143.2	141	142.4
04/05/2018	144.75	146.9	143.4	146.2
04/06/2018	146.8	149.25	145.25	148.1
04/09/2018	148.7	150.65	148.6	149.1
04/10/2018	149.7	152	149.2	150.9
04/11/2018	150.25	151.38	149.1	150.2
04/12/2018	145.35	145.35	142.1	142.9
04/13/2018	143.45	145.4	142.2	144.2
04/16/2018	144.65	145.05	143	143.85
04/17/2018	144.1	144.84	143.1	143.1
04/18/2018	143.35	143.8	142.2	142.45
04/19/2018	142.6	145.75	142.6	145.3
04/20/2018	145.55	147.65	144.85	144.95
04/23/2018	144.9	146.6	144.8	145.8
04/24/2018	145.9	147.25	144.25	144.5
04/25/2018	143.65	145.15	142.85	144.85
04/26/2018	144.8	148.8	144.65	148.45
04/27/2018	148.85	150.85	148.74	149.6
04/30/2018	150.4	151.85	149.3	151.65
05/01/2018	151.6	154.7	151.2	154.1
05/02/2018	155	155	150.85	151.55
05/03/2018	151.6	152.55	149.65	150.1
05/04/2018	151.15	152.58	150.6	151.25
05/08/2018	153	154.4	149.9	150.25
05/09/2018	149.95	151.4	148.5	151.2
05/10/2018	151.35	160.38	151.35	160.35
05/11/2018	160.4	172.45	160.35	172
05/14/2018	171.95	171.95	164.5	168.1
05/15/2018	167.8	168.45	165.5	165.65
05/16/2018	165.6	167.6	165.35	166.1
05/17/2018	166.35	169.35	165.7	169.35
05/18/2018	169.65	170.15	167.9	169.6
05/21/2018	169.9	171.55	168.5	171
05/22/2018	171.05	172.1	170.15	170.6
05/23/2018	171.1	172.27	169.37	169.85
05/24/2018	170	170	166.25	166.25
05/25/2018	167.35	168.35	166.6	167.95
05/29/2018	166.35	166.8	162.3	162.55
05/30/2018	162	163.6	161.2	163.15
05/31/2018	163.5	164.85	162.25	162.6
06/01/2018	164.05	166.8	162.6	164.4
06/04/2018	164.9	167.95	164.55	166.25
06/05/2018	166.25	167.65	164.25	167.65
06/06/2018	168	171.3	167.25	170.55
06/07/2018	173.45	175.8	170	170.9
06/08/2018	170.1	171.05	168.1	169.15
06/11/2018	170.2	172.95	169.05	172
06/12/2018	172.5	173.5	170.95	171.3
06/13/2018	171.3	172.5	169.55	171.85
06/14/2018	170.9	174.95	170.57	174.65
06/15/2018	174.15	174.6	169.8	169.8
06/18/2018	170	170.9	167.23	168.95
06/19/2018	167.55	170.8	166.65	169.9
06/20/2018	171.35	173.33	169.9	173.15
06/21/2018	173.85	174.75	171.85	173.65
06/22/2018	173.6	178.25	173.35	176.6
06/25/2018	175.95	177.4	174.7	177
06/26/2018	177	177.65	174.82	175.9
06/27/2018	175.9	176.35	170.5	174.7
06/28/2018	173.85	175.75	171.75	172.5
06/29/2018	174	178	174	174
07/02/2018	172.75	173.8	170.6	171
07/03/2018	171.3	172.9	170.85	170.9
07/04/2018	170.6	173.8	170.6	173.2
07/05/2018	173.45	174	172.1	173
07/06/2018	177.15	182.8	177.15	180.4
07/09/2018	182	183.1	178.35	179.15
07/10/2018	179.6	180.9	178.3	180
07/11/2018	177.9	178.55	175.8	177.45
07/12/2018	176.65	177.4	170.7	175.6
07/13/2018	176.6	177.6	175	175.1
07/16/2018	175.7	176.45	172.9	173.3
07/17/2018	173.4	174.45	172.15	172.45
07/18/2018	173.5	175.8	172.75	174.3
07/19/2018	173.9	175.1	172.3	172.9
07/20/2018	172.25	174.35	171.7	172.05
07/23/2018	171.15	173.05	170.6	170.75
07/24/2018	173.7	173.7	170.45	170.45
07/25/2018	167.45	174.75	166.6	172
07/26/2018	172.2	172.2	164.5	165.3
07/27/2018	165.95	166.95	164.4	166.35
07/30/2018	165.6	166.45	164.5	165.35
07/31/2018	166	166.8	164.4	164.85
08/01/2018	164.7	165.25	161.35	161.35
08/02/2018	161.2	163.85	160.13	162
08/03/2018	162.9	164	161.35	163.95
08/06/2018	164.5	165.7	164.21	165.5
08/07/2018	165.7	168.35	165.55	167.55
08/08/2018	166.8	170.1	166.8	170
08/09/2018	169.5	170.16	168.65	170.1
08/10/2018	169.9	170.05	168.05	168.85
08/13/2018	167.7	168	165.55	166.25
08/14/2018	166.8	166.85	164.2	164.75
08/15/2018	165.1	165.5	162.65	163.6
08/16/2018	163.8	166.5	163.45	166.35
08/17/2018	166.15	167	165.8	166.6
08/20/2018	166.35	167.78	166.1	166.15
08/21/2018	165.05	166.3	164.7	164.85
08/22/2018	164.5	167.95	163.75	167.05
08/23/2018	167.3	168.2	166.95	167.5
08/24/2018	166.95	167.5	165.3	165.5
08/28/2018	165.9	166.7	164.75	164.75
08/29/2018	164.9	166.1	163.3	163.95
08/30/2018	162	163.6	159.75	162.05
08/31/2018	160.4	162.2	159	160.65
09/03/2018	160.5	162.1	160.05	161.55
09/04/2018	161.65	162.2	159.47	161
09/05/2018	160.25	161.15	158.1	158.75
09/06/2018	158.45	159.45	157.4	158.9
09/07/2018	158.95	160.2	157.3	158.4
09/10/2018	159.95	160.8	157.6	160.6
09/11/2018	160	160.8	158.65	159.55
09/12/2018	159.2	162.05	159.14	162
09/13/2018	161.3	162.5	158.3	159.25
09/14/2018	159.85	161.05	159.25	159.8
09/17/2018	158.45	159.55	155.95	158
09/18/2018	157.15	157.15	150.99	153.25
09/19/2018	152.5	153.5	151.55	153
09/20/2018	152.5	154.65	151.9	151.9
09/21/2018	152.45	153.75	151.3	151.35
09/24/2018	151.3	153.25	151.15	151.55
09/25/2018	151.75	156.6	151.25	156.6
09/26/2018	156.85	158.05	155.8	157.15
09/27/2018	156.85	159	155.75	158.3
09/28/2018	157.9	158.4	156	157.85
10/01/2018	158.2	160.95	156.8	158.45
10/02/2018	157.35	157.9	155.95	156.4
10/03/2018	156.8	165.8	156	162.3
10/04/2018	162.15	162.8	159.85	160
10/05/2018	160.4	161.71	158.55	160.75
10/08/2018	160.55	161.1	158.2	158.2
10/09/2018	158.85	159.5	157.65	159.05
10/10/2018	158.8	161.55	158.32	159.95
10/11/2018	157.8	158.15	155.8	155.9
10/12/2018	157.4	160.69	155.45	159.85
10/15/2018	158.8	160.35	158.02	159.9
10/16/2018	160.1	160.9	159.6	159.7
10/17/2018	160.4	160.95	157.2	157.45
10/18/2018	157.5	159.9	153.7	154.25
10/19/2018	154.2	154.25	151.65	153.4
10/22/2018	153.35	156.6	153.05	154.5
10/23/2018	153.1	153.78	150.65	153.25
10/24/2018	153.7	153.75	150.2	151.15
10/25/2018	149.1	149.15	143.62	145.2
10/26/2018	144	145.5	141.75	143.2
10/29/2018	143.45	149.45	143.15	146
10/30/2018	145.95	147.1	145	146.5
10/31/2018	148.2	150.85	147.7	148.95
11/01/2018	147.8	155.7	147.74	153.95
11/02/2018	155.5	157.8	154.3	155.75
11/05/2018	155.1	157.5	154.4	154.8
11/06/2018	155.05	157.25	153.75	154.25
11/07/2018	150	150.39	145.65	150
11/08/2018	149.25	152	148	151.4
11/09/2018	151.35	152.1	148.85	150.6
11/12/2018	151.6	152.1	148.85	149.8
11/13/2018	149.55	150.8	149	150.55
11/14/2018	150.2	161.3	149.5	158.75
11/15/2018	158.55	159.4	148.2	149.4
11/16/2018	150.25	152	146.8	146.8
11/19/2018	146.55	149.15	145.95	146.1
11/20/2018	145.85	147.5	144.75	146.35
11/21/2018	146.55	150.75	144.65	150.1
11/22/2018	149.8	152.2	146.9	149
11/23/2018	148.5	150.95	148.4	150.2
11/26/2018	152.2	154.35	151.5	153.4
11/27/2018	152.95	153.35	149.95	151.95
11/28/2018	152.15	153.1	149.2	150.45
11/29/2018	151	152.82	150.3	150.4
11/30/2018	150.65	150.65	145.05	145.2
12/03/2018	145.4	148	142.6	143.6
12/04/2018	143.75	144.5	136.5	136.7
12/05/2018	135.25	141.25	134.32	138.35
12/06/2018	137.05	137.15	131.4	131.4
12/07/2018	132.8	135.13	131.15	131.35
12/10/2018	131.8	133.2	125.5	126
12/11/2018	128.45	130.75	124.5	128.9
12/12/2018	129.35	132.45	126.75	131.35
12/13/2018	131.4	133	129	130
12/14/2018	129.3	130.2	127.3	129.85
12/17/2018	129	130.1	127.8	130
12/18/2018	129.6	129.85	127.6	127.6
12/19/2018	127.95	129.75	125.9	127.8
12/20/2018	126	130	124.8	125.15
12/21/2018	125.4	127.05	124.8	125.4
12/24/2018	124.55	126.6	124.12	125.45
12/27/2018	125.85	126.7	121.5	122.85
12/28/2018	122.75	124.95	121.88	124.8
12/31/2018	125	126.5	124.8	124.85

Menu

Create your free account now!

ITV.L: ITV plc Historical Data

2018 Historical Chart

Average

Low

High