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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 126.0468
CLOSE 126.096
Low
LOW 102.65
High
HIGH 165.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 123.85 | 125.5 | 122.02 | 124.95 |
| 01/03/2019 | 123.65 | 126.85 | 123.65 | 125.4 |
| 01/04/2019 | 125.7 | 127.9 | 122.55 | 126.5 |
| 01/07/2019 | 126.9 | 128.2 | 125.9 | 126.1 |
| 01/08/2019 | 126.25 | 134.25 | 126.25 | 131.4 |
| 01/09/2019 | 132.95 | 140.35 | 132.59 | 137.85 |
| 01/10/2019 | 138.5 | 138.55 | 134.8 | 137.35 |
| 01/11/2019 | 137.95 | 141.55 | 137.4 | 138.9 |
| 01/14/2019 | 138.7 | 139.55 | 134.9 | 137.7 |
| 01/15/2019 | 138.4 | 139.15 | 131.35 | 137.3 |
| 01/16/2019 | 136.9 | 138.65 | 135 | 137.25 |
| 01/17/2019 | 132.55 | 132.55 | 126.3 | 129.1 |
| 01/18/2019 | 132 | 133.9 | 130.4 | 132.65 |
| 01/21/2019 | 132.55 | 134 | 131.24 | 133.7 |
| 01/22/2019 | 133.9 | 136.45 | 132.55 | 132.55 |
| 01/23/2019 | 132.55 | 135.2 | 132 | 133.1 |
| 01/24/2019 | 131 | 135.5 | 131 | 133.7 |
| 01/25/2019 | 133 | 136.85 | 132 | 132 |
| 01/28/2019 | 131.2 | 132 | 128.15 | 128.35 |
| 01/29/2019 | 128.55 | 132.15 | 126.2 | 131.95 |
| 01/30/2019 | 129.65 | 135.1 | 129.5 | 133.2 |
| 01/31/2019 | 132.8 | 134.15 | 128.85 | 129.3 |
| 02/01/2019 | 129.85 | 131.85 | 129 | 131.75 |
| 02/04/2019 | 132.05 | 132.3 | 130.45 | 131.2 |
| 02/05/2019 | 131 | 134.1 | 130.11 | 133.75 |
| 02/06/2019 | 133.8 | 135.1 | 131.75 | 132.85 |
| 02/07/2019 | 131.15 | 131.51 | 129.15 | 129.15 |
| 02/08/2019 | 129.05 | 130.95 | 128.35 | 130.65 |
| 02/11/2019 | 131.9 | 132.6 | 130.4 | 132 |
| 02/12/2019 | 132.15 | 133.25 | 131.3 | 131.95 |
| 02/13/2019 | 132 | 134.2 | 131.9 | 133.65 |
| 02/14/2019 | 133.85 | 136.1 | 133.8 | 134.75 |
| 02/15/2019 | 134.9 | 135.5 | 132.7 | 133.1 |
| 02/18/2019 | 132.95 | 133.65 | 131.97 | 133.05 |
| 02/19/2019 | 132.5 | 133.5 | 131.3 | 132.3 |
| 02/20/2019 | 132.05 | 134.95 | 131.55 | 134.95 |
| 02/21/2019 | 134.9 | 137 | 132.1 | 133.3 |
| 02/22/2019 | 133.6 | 134.9 | 131.75 | 133.95 |
| 02/25/2019 | 133.85 | 134.15 | 131.69 | 132.3 |
| 02/26/2019 | 131.95 | 132.85 | 130.7 | 131.3 |
| 02/27/2019 | 127 | 130.6 | 123.75 | 127.25 |
| 02/28/2019 | 126.35 | 131.6 | 125 | 131.1 |
| 03/01/2019 | 131.7 | 136.65 | 131.64 | 136.15 |
| 03/04/2019 | 136.35 | 139.6 | 136.35 | 137.5 |
| 03/05/2019 | 136 | 137.4 | 134.25 | 134.25 |
| 03/06/2019 | 133.6 | 135.22 | 133.25 | 134.35 |
| 03/07/2019 | 134.3 | 134.58 | 130.85 | 131.5 |
| 03/08/2019 | 131.15 | 132.6 | 128.85 | 131.55 |
| 03/11/2019 | 131.8 | 132.9 | 129.8 | 130.25 |
| 03/12/2019 | 131.2 | 134.05 | 130.65 | 132.35 |
| 03/13/2019 | 131.85 | 133.07 | 130.65 | 131.4 |
| 03/14/2019 | 131.05 | 136.5 | 130.7 | 135.35 |
| 03/15/2019 | 135.35 | 136.85 | 134.85 | 135.55 |
| 03/18/2019 | 135.6 | 136.42 | 133.93 | 135.7 |
| 03/19/2019 | 135.95 | 137.9 | 135.44 | 137.4 |
| 03/20/2019 | 137.3 | 138.83 | 133.3 | 133.45 |
| 03/21/2019 | 133 | 133.75 | 131.55 | 132.1 |
| 03/22/2019 | 133.2 | 133.5 | 129.98 | 130.05 |
| 03/25/2019 | 129.4 | 130.05 | 126.9 | 126.9 |
| 03/26/2019 | 127.45 | 127.91 | 126.3 | 126.75 |
| 03/27/2019 | 125.2 | 127.48 | 125 | 125.45 |
| 03/28/2019 | 124.5 | 126.6 | 124.5 | 125.85 |
| 03/29/2019 | 126.1 | 129 | 125.56 | 127.1 |
| 04/01/2019 | 127.85 | 129.3 | 126 | 128.5 |
| 04/02/2019 | 128.45 | 130.5 | 127.8 | 130.4 |
| 04/03/2019 | 130.5 | 133.6 | 130 | 133.2 |
| 04/04/2019 | 132.7 | 133.52 | 131.55 | 133.2 |
| 04/05/2019 | 133.25 | 135 | 132.74 | 134.4 |
| 04/08/2019 | 134.35 | 134.8 | 133.45 | 133.5 |
| 04/09/2019 | 133.45 | 136.8 | 133.15 | 136.5 |
| 04/10/2019 | 136.45 | 136.63 | 134.7 | 135.4 |
| 04/11/2019 | 130.55 | 131.6 | 128.6 | 131.25 |
| 04/12/2019 | 131.45 | 131.63 | 130.05 | 130.85 |
| 04/15/2019 | 130.75 | 132.6 | 130.75 | 132.35 |
| 04/16/2019 | 132.6 | 134.75 | 131.8 | 134.15 |
| 04/17/2019 | 135 | 138.45 | 134.4 | 137.8 |
| 04/18/2019 | 138.35 | 140.3 | 137.04 | 140.3 |
| 04/23/2019 | 140.2 | 140.25 | 137.37 | 139.6 |
| 04/24/2019 | 139.8 | 140.15 | 138.28 | 139.65 |
| 04/25/2019 | 139.9 | 139.9 | 135.65 | 136.8 |
| 04/26/2019 | 137.35 | 139.4 | 135.9 | 139.4 |
| 04/29/2019 | 139.05 | 140.55 | 137.7 | 139.85 |
| 04/30/2019 | 139.85 | 140.55 | 136.4 | 136.65 |
| 05/01/2019 | 137.7 | 138.4 | 135.5 | 135.55 |
| 05/02/2019 | 134.75 | 136.25 | 134.2 | 135.45 |
| 05/03/2019 | 135.3 | 135.43 | 133.5 | 134.7 |
| 05/07/2019 | 133.2 | 135.05 | 129.55 | 131.6 |
| 05/08/2019 | 130.1 | 131.3 | 123.05 | 123.6 |
| 05/09/2019 | 122.75 | 123.6 | 118.45 | 118.75 |
| 05/10/2019 | 119.65 | 120.09 | 117.65 | 119.35 |
| 05/13/2019 | 119.35 | 119.85 | 111.8 | 111.8 |
| 05/14/2019 | 112.4 | 114.45 | 112 | 112.9 |
| 05/15/2019 | 112.8 | 113.37 | 111.2 | 113.15 |
| 05/16/2019 | 112.3 | 115.55 | 111.95 | 114.8 |
| 05/17/2019 | 114.4 | 114.8 | 112.15 | 114 |
| 05/20/2019 | 114.15 | 114.15 | 112.25 | 112.55 |
| 05/21/2019 | 112.7 | 113.95 | 111 | 111.7 |
| 05/22/2019 | 112.05 | 112.6 | 109.65 | 110.1 |
| 05/23/2019 | 109.1 | 110.1 | 107.2 | 109.4 |
| 05/24/2019 | 110.1 | 112 | 108.05 | 108.05 |
| 05/28/2019 | 108.35 | 110.25 | 107.5 | 108.1 |
| 05/29/2019 | 107.6 | 109.7 | 105.65 | 106 |
| 05/30/2019 | 106.95 | 109.05 | 106.59 | 107.9 |
| 05/31/2019 | 106.8 | 107.3 | 105.47 | 107.25 |
| 06/03/2019 | 106.25 | 106.98 | 103.1 | 105.15 |
| 06/04/2019 | 105.1 | 109.9 | 105.1 | 107.8 |
| 06/05/2019 | 107.75 | 109.4 | 107.47 | 107.55 |
| 06/06/2019 | 108.35 | 108.73 | 106.65 | 107.1 |
| 06/07/2019 | 107.55 | 109.35 | 107.2 | 108.55 |
| 06/10/2019 | 109.6 | 110.1 | 108.3 | 110 |
| 06/11/2019 | 109.55 | 111.05 | 109.1 | 110.7 |
| 06/12/2019 | 110.5 | 111.74 | 110.15 | 110.85 |
| 06/13/2019 | 111.15 | 111.4 | 109.9 | 110 |
| 06/14/2019 | 109.6 | 109.9 | 104.7 | 105.25 |
| 06/17/2019 | 105.05 | 107.45 | 105.05 | 107 |
| 06/18/2019 | 107.15 | 108 | 106.2 | 107.6 |
| 06/19/2019 | 107.45 | 109.4 | 106.95 | 109.05 |
| 06/20/2019 | 109.35 | 109.95 | 107.35 | 107.5 |
| 06/21/2019 | 107.75 | 109 | 107 | 107.45 |
| 06/24/2019 | 107.55 | 108.25 | 106.4 | 106.85 |
| 06/25/2019 | 108.6 | 109 | 105.75 | 105.75 |
| 06/26/2019 | 105.4 | 106.47 | 102.65 | 104.7 |
| 06/27/2019 | 105.05 | 107.65 | 105 | 107.1 |
| 06/28/2019 | 107.4 | 109.1 | 106.25 | 108 |
| 07/01/2019 | 109.8 | 112.1 | 109.32 | 111 |
| 07/02/2019 | 112.05 | 112.25 | 107.5 | 109.2 |
| 07/03/2019 | 109.75 | 111.31 | 108.65 | 110.05 |
| 07/04/2019 | 110.3 | 111.8 | 109.85 | 110.7 |
| 07/05/2019 | 110.85 | 112.35 | 109.29 | 111.05 |
| 07/08/2019 | 110.9 | 114.15 | 110.15 | 112.6 |
| 07/09/2019 | 111.9 | 112.15 | 109.65 | 109.9 |
| 07/10/2019 | 110.05 | 111.15 | 108.55 | 108.9 |
| 07/11/2019 | 109.35 | 111.05 | 108.1 | 109.25 |
| 07/12/2019 | 109.05 | 111.5 | 108.66 | 111.15 |
| 07/15/2019 | 110.8 | 111.85 | 109.75 | 109.9 |
| 07/16/2019 | 112.8 | 113.55 | 110.6 | 111.3 |
| 07/17/2019 | 111.35 | 112.3 | 106.65 | 107.8 |
| 07/18/2019 | 106.9 | 110.2 | 106.85 | 109.4 |
| 07/19/2019 | 109.7 | 111.95 | 109.45 | 110.2 |
| 07/22/2019 | 110.3 | 110.9 | 105.6 | 107 |
| 07/23/2019 | 107.25 | 108.6 | 106.15 | 106.25 |
| 07/24/2019 | 110.75 | 115.6 | 110.75 | 113.25 |
| 07/25/2019 | 116 | 117.2 | 113.7 | 113.7 |
| 07/26/2019 | 113.7 | 115 | 111.85 | 112.75 |
| 07/29/2019 | 113 | 114.65 | 112.45 | 113.5 |
| 07/30/2019 | 113.65 | 114.09 | 111.3 | 111.3 |
| 07/31/2019 | 111.55 | 113.15 | 110.95 | 110.95 |
| 08/01/2019 | 110.6 | 112.5 | 108.05 | 108.05 |
| 08/02/2019 | 106.5 | 106.75 | 102.8 | 106.75 |
| 08/05/2019 | 105.5 | 106 | 104.25 | 105.3 |
| 08/06/2019 | 105.05 | 108.68 | 105 | 106.4 |
| 08/07/2019 | 106.15 | 109.65 | 105.2 | 109.65 |
| 08/08/2019 | 109.65 | 110.6 | 109.23 | 110.55 |
| 08/09/2019 | 109.9 | 110 | 106.75 | 107.8 |
| 08/12/2019 | 108.2 | 108.75 | 106.05 | 106.6 |
| 08/13/2019 | 106.5 | 108.88 | 105.5 | 107.4 |
| 08/14/2019 | 107.25 | 107.45 | 105.15 | 105.3 |
| 08/15/2019 | 105.7 | 106.03 | 102.85 | 103.6 |
| 08/16/2019 | 105.8 | 107.2 | 105.39 | 106.9 |
| 08/19/2019 | 108.15 | 109.75 | 107.15 | 109.75 |
| 08/20/2019 | 109.9 | 110.05 | 107.25 | 108.95 |
| 08/21/2019 | 109 | 111.31 | 109 | 110.6 |
| 08/22/2019 | 110.35 | 115.28 | 109.8 | 114.65 |
| 08/23/2019 | 116 | 121 | 114.9 | 114.9 |
| 08/27/2019 | 115.35 | 115.75 | 111.65 | 114 |
| 08/28/2019 | 113.85 | 115.3 | 111.75 | 114.85 |
| 08/29/2019 | 114.65 | 117.85 | 114.05 | 116.8 |
| 08/30/2019 | 117.25 | 117.95 | 115.45 | 115.95 |
| 09/02/2019 | 116.65 | 118 | 115.6 | 116.55 |
| 09/03/2019 | 117.05 | 117.3 | 114.55 | 116.95 |
| 09/04/2019 | 118.45 | 119.25 | 115.9 | 116.4 |
| 09/05/2019 | 116.95 | 121.2 | 116.95 | 121.2 |
| 09/06/2019 | 121.75 | 123.17 | 120.55 | 120.55 |
| 09/09/2019 | 122.15 | 122.65 | 121.3 | 122.35 |
| 09/10/2019 | 122.5 | 125.75 | 122.3 | 125.1 |
| 09/11/2019 | 126 | 126.4 | 124.6 | 125.6 |
| 09/12/2019 | 126.1 | 127.58 | 119.35 | 120.15 |
| 09/13/2019 | 120.65 | 126.6 | 119.39 | 126.3 |
| 09/16/2019 | 125.05 | 126 | 123.15 | 125.2 |
| 09/17/2019 | 125.5 | 125.7 | 122.15 | 124 |
| 09/18/2019 | 124.7 | 126.05 | 123.4 | 125.3 |
| 09/19/2019 | 125.7 | 126.65 | 123.75 | 126.45 |
| 09/20/2019 | 126.7 | 132.5 | 126.6 | 128.3 |
| 09/23/2019 | 129.45 | 129.45 | 124.3 | 126.3 |
| 09/24/2019 | 127.2 | 127.4 | 125.15 | 126.4 |
| 09/25/2019 | 124.8 | 126.2 | 123.55 | 125.05 |
| 09/26/2019 | 125.3 | 125.75 | 123.95 | 124.85 |
| 09/27/2019 | 125.75 | 127.25 | 124.2 | 126.1 |
| 09/30/2019 | 124.1 | 127.2 | 124.1 | 125.9 |
| 10/01/2019 | 126.35 | 128.35 | 125.5 | 126.2 |
| 10/02/2019 | 124.9 | 125.73 | 121.95 | 122.15 |
| 10/03/2019 | 122.75 | 122.75 | 121.07 | 122.65 |
| 10/04/2019 | 122.25 | 123.3 | 121.35 | 123.1 |
| 10/07/2019 | 122.4 | 123.35 | 121.9 | 122.5 |
| 10/08/2019 | 123.1 | 123.15 | 116.12 | 119.25 |
| 10/09/2019 | 119.25 | 122.4 | 118.75 | 119.7 |
| 10/10/2019 | 119.25 | 122.35 | 119.25 | 121.75 |
| 10/11/2019 | 121.05 | 132.1 | 121.05 | 129.3 |
| 10/14/2019 | 128.45 | 129.55 | 125.45 | 128.25 |
| 10/15/2019 | 131.1 | 135.35 | 127.65 | 134.55 |
| 10/16/2019 | 133.75 | 135.5 | 130.7 | 133.65 |
| 10/17/2019 | 132.65 | 138.25 | 131.9 | 135.05 |
| 10/18/2019 | 134 | 137.4 | 133.3 | 137.4 |
| 10/21/2019 | 137.15 | 140.3 | 136.61 | 138.5 |
| 10/22/2019 | 139 | 140.35 | 134.25 | 135.8 |
| 10/23/2019 | 134.5 | 138.25 | 133.24 | 137.7 |
| 10/24/2019 | 135.5 | 137.25 | 134.49 | 134.65 |
| 10/25/2019 | 133.85 | 135.9 | 133 | 135.9 |
| 10/28/2019 | 136.1 | 137.45 | 134.8 | 137.45 |
| 10/29/2019 | 137.6 | 137.75 | 134.8 | 135 |
| 10/30/2019 | 134.25 | 135.85 | 131.2 | 132.6 |
| 10/31/2019 | 133.6 | 133.8 | 131.5 | 133.75 |
| 11/01/2019 | 133.05 | 133.9 | 132.15 | 133.05 |
| 11/04/2019 | 133.7 | 134.26 | 132.25 | 133.5 |
| 11/05/2019 | 134.15 | 136.25 | 132.75 | 135.4 |
| 11/06/2019 | 134.9 | 135.8 | 132.65 | 133.75 |
| 11/07/2019 | 133.85 | 135.45 | 132.89 | 135.15 |
| 11/08/2019 | 135.8 | 135.8 | 132.4 | 134.25 |
| 11/11/2019 | 133.45 | 136.75 | 132.41 | 135.95 |
| 11/12/2019 | 135.5 | 140.2 | 133.4 | 138.3 |
| 11/13/2019 | 137.4 | 138.21 | 131.85 | 133.35 |
| 11/14/2019 | 135.4 | 135.4 | 131.7 | 132.85 |
| 11/15/2019 | 133.75 | 134.8 | 132.55 | 134.1 |
| 11/18/2019 | 135.1 | 136.5 | 133.4 | 135.15 |
| 11/19/2019 | 136.45 | 137.35 | 135.1 | 136.5 |
| 11/20/2019 | 136.45 | 136.9 | 134.45 | 136.9 |
| 11/21/2019 | 134.95 | 138.85 | 134.95 | 137.1 |
| 11/22/2019 | 137.95 | 140.11 | 137 | 138.15 |
| 11/25/2019 | 137.95 | 140.05 | 137.45 | 140.05 |
| 11/26/2019 | 139.35 | 141.8 | 139 | 141.3 |
| 11/27/2019 | 141.8 | 145.04 | 140.35 | 144.8 |
| 11/28/2019 | 144.05 | 145.6 | 143.6 | 145.1 |
| 11/29/2019 | 143.75 | 146.55 | 143.75 | 145.1 |
| 12/02/2019 | 145.8 | 147.6 | 143.8 | 143.85 |
| 12/03/2019 | 143.8 | 144.9 | 137.05 | 138.75 |
| 12/04/2019 | 138.3 | 141.45 | 138.3 | 141.05 |
| 12/05/2019 | 142.25 | 145 | 141.4 | 143.3 |
| 12/06/2019 | 144 | 144.15 | 143 | 143 |
| 12/09/2019 | 143.1 | 144.45 | 142.65 | 143.4 |
| 12/10/2019 | 143 | 143.35 | 139.65 | 142.95 |
| 12/11/2019 | 142 | 143.2 | 140.99 | 143.2 |
| 12/12/2019 | 143.2 | 144.8 | 142.21 | 144.2 |
| 12/13/2019 | 158.5 | 165.9 | 151.3 | 152.6 |
| 12/16/2019 | 154 | 157.05 | 152.4 | 156.5 |
| 12/17/2019 | 155.8 | 156.75 | 150.3 | 152.05 |
| 12/18/2019 | 152 | 152.55 | 150.23 | 151.5 |
| 12/19/2019 | 151.3 | 152.45 | 149.3 | 150.6 |
| 12/20/2019 | 151.35 | 152.18 | 148.07 | 148.95 |
| 12/23/2019 | 148.95 | 150.55 | 148.02 | 150.55 |
| 12/24/2019 | 150.75 | 152.75 | 150.33 | 152.75 |
| 12/27/2019 | 152.95 | 153.4 | 152.3 | 152.85 |
| 12/30/2019 | 151.65 | 153.21 | 151.6 | 151.8 |
| 12/31/2019 | 151.15 | 151.66 | 150.05 | 151 |