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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 86.496
CLOSE 86.4364
Low
LOW 50.06
High
HIGH 153.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2020 | 151.9 | 153.8 | 150.24 | 150.9 |
| 01/03/2020 | 148.65 | 150.5 | 147.75 | 149.8 |
| 01/06/2020 | 150.05 | 150.05 | 146.55 | 148.55 |
| 01/07/2020 | 150.15 | 151.52 | 149.25 | 150 |
| 01/08/2020 | 147.55 | 150 | 147.55 | 149 |
| 01/09/2020 | 149.5 | 149.76 | 146.8 | 147.15 |
| 01/10/2020 | 147.7 | 148.2 | 146.6 | 147.2 |
| 01/13/2020 | 146.7 | 147.8 | 146.15 | 147.7 |
| 01/14/2020 | 147.65 | 149 | 144.95 | 145.85 |
| 01/15/2020 | 145 | 146.96 | 144.45 | 144.65 |
| 01/16/2020 | 146.95 | 146.95 | 144.65 | 145.85 |
| 01/17/2020 | 146 | 147.05 | 145.55 | 146 |
| 01/20/2020 | 144.9 | 146.8 | 144.9 | 145.9 |
| 01/21/2020 | 145.85 | 146.2 | 144.15 | 144.35 |
| 01/22/2020 | 144.15 | 146.3 | 144.15 | 144.25 |
| 01/23/2020 | 144.45 | 145 | 141.85 | 142.15 |
| 01/24/2020 | 143.1 | 144.3 | 141 | 141 |
| 01/27/2020 | 139.3 | 141.01 | 138.2 | 139.75 |
| 01/28/2020 | 141.15 | 141.15 | 138.95 | 139.75 |
| 01/29/2020 | 139.6 | 140.85 | 138.5 | 138.5 |
| 01/30/2020 | 136.5 | 139.5 | 136.4 | 136.9 |
| 01/31/2020 | 137.65 | 138.25 | 135.25 | 135.4 |
| 02/03/2020 | 136.05 | 136.99 | 134.73 | 135 |
| 02/04/2020 | 135.15 | 138.2 | 135.15 | 137.8 |
| 02/05/2020 | 137.35 | 138 | 136.6 | 136.6 |
| 02/06/2020 | 137.35 | 139.22 | 136.4 | 136.9 |
| 02/07/2020 | 137.65 | 137.65 | 134.2 | 134.6 |
| 02/10/2020 | 134 | 135.45 | 133.72 | 135 |
| 02/11/2020 | 136.15 | 137.8 | 135.55 | 135.55 |
| 02/12/2020 | 136 | 136.8 | 135.2 | 135.5 |
| 02/13/2020 | 135.7 | 138 | 131.9 | 133.4 |
| 02/14/2020 | 134.95 | 136.9 | 133.25 | 136 |
| 02/17/2020 | 135.55 | 136.7 | 134.47 | 135.6 |
| 02/18/2020 | 133.95 | 134.85 | 132.2 | 132.2 |
| 02/19/2020 | 132.05 | 133.36 | 131.45 | 132.05 |
| 02/20/2020 | 132 | 134.25 | 131.7 | 131.85 |
| 02/21/2020 | 132 | 132.9 | 130.15 | 130.6 |
| 02/24/2020 | 127.95 | 129.15 | 125.41 | 126.45 |
| 02/25/2020 | 126.7 | 127.75 | 124.1 | 124.75 |
| 02/26/2020 | 124.25 | 124.5 | 121.15 | 122.85 |
| 02/27/2020 | 121.05 | 121.85 | 116.95 | 119 |
| 02/28/2020 | 114.1 | 117.85 | 112.65 | 116.55 |
| 03/02/2020 | 118.2 | 119.4 | 113 | 114.8 |
| 03/03/2020 | 115.35 | 119.2 | 115.35 | 116.7 |
| 03/04/2020 | 116.4 | 118.75 | 115.5 | 116.5 |
| 03/05/2020 | 114.5 | 115.95 | 102.3 | 102.5 |
| 03/06/2020 | 100.85 | 102.92 | 98.78 | 102.3 |
| 03/09/2020 | 96 | 100 | 91.84 | 93.16 |
| 03/10/2020 | 94.16 | 99.26 | 92.34 | 92.42 |
| 03/11/2020 | 93.7 | 97.64 | 89.86 | 90.74 |
| 03/12/2020 | 85.66 | 86.82 | 82.9 | 83.84 |
| 03/13/2020 | 87.84 | 92.56 | 82.82 | 84.48 |
| 03/16/2020 | 81.1 | 82.2 | 71.6 | 74.84 |
| 03/17/2020 | 76.62 | 78.74 | 62.56 | 65.38 |
| 03/18/2020 | 62.28 | 63.06 | 57.38 | 58.92 |
| 03/19/2020 | 58.64 | 68.82 | 56.34 | 64.02 |
| 03/20/2020 | 66.5 | 69.36 | 61.3 | 63.16 |
| 03/23/2020 | 50.06 | 61.84 | 50.06 | 60.02 |
| 03/24/2020 | 59.86 | 62.14 | 56.5 | 60 |
| 03/25/2020 | 61.46 | 67.28 | 58.02 | 65.72 |
| 03/26/2020 | 63.5 | 72.08 | 63 | 72.08 |
| 03/27/2020 | 68 | 70.02 | 63.92 | 66.96 |
| 03/30/2020 | 66.32 | 68.56 | 61.72 | 62.38 |
| 03/31/2020 | 62.86 | 66.34 | 62.8 | 66.02 |
| 04/01/2020 | 64.06 | 65 | 59.76 | 60.44 |
| 04/02/2020 | 59.78 | 60.78 | 57.22 | 59.26 |
| 04/03/2020 | 59.32 | 59.86 | 54.42 | 54.42 |
| 04/06/2020 | 56.16 | 60.22 | 55.96 | 58.66 |
| 04/07/2020 | 60.16 | 69.26 | 60.02 | 65.6 |
| 04/08/2020 | 65.3 | 70.3 | 63.33 | 70.3 |
| 04/09/2020 | 68.02 | 77.56 | 68.02 | 76.38 |
| 04/14/2020 | 77.6 | 77.6 | 70.26 | 72.5 |
| 04/15/2020 | 72.32 | 73.12 | 65.84 | 66.76 |
| 04/16/2020 | 69.48 | 70.23 | 65.6 | 66.42 |
| 04/17/2020 | 68.86 | 74.26 | 68.48 | 71.22 |
| 04/20/2020 | 72.14 | 73.26 | 67.71 | 70.88 |
| 04/21/2020 | 69.72 | 70.42 | 67.02 | 67.58 |
| 04/22/2020 | 69 | 70.58 | 67.68 | 68.6 |
| 04/23/2020 | 69.28 | 70.69 | 68.08 | 70.38 |
| 04/24/2020 | 68.68 | 70.32 | 67.02 | 68.4 |
| 04/27/2020 | 69.94 | 72.2 | 69.7 | 72.2 |
| 04/28/2020 | 73.32 | 77.82 | 72.74 | 75.84 |
| 04/29/2020 | 76.38 | 80.52 | 75.8 | 80.22 |
| 04/30/2020 | 82.22 | 83.72 | 76.14 | 76.5 |
| 05/01/2020 | 74.52 | 77.3 | 73.52 | 74.84 |
| 05/04/2020 | 73 | 74.08 | 70.44 | 71.8 |
| 05/05/2020 | 73.2 | 74.56 | 71.36 | 72.18 |
| 05/06/2020 | 72 | 77.5 | 70.64 | 74.36 |
| 05/07/2020 | 74.84 | 75.6 | 72.24 | 73.32 |
| 05/11/2020 | 76.44 | 76.98 | 72.38 | 74.1 |
| 05/12/2020 | 69.66 | 75.58 | 69 | 72.28 |
| 05/13/2020 | 72.24 | 72.24 | 68.37 | 68.52 |
| 05/14/2020 | 67.88 | 70.78 | 66.72 | 69.9 |
| 05/15/2020 | 68.16 | 71.57 | 68.16 | 69.94 |
| 05/18/2020 | 71.32 | 73.98 | 70.64 | 73.98 |
| 05/19/2020 | 75 | 76.6 | 73.37 | 76.5 |
| 05/20/2020 | 76.02 | 76.38 | 72.34 | 74.46 |
| 05/21/2020 | 74.9 | 76.12 | 73.64 | 76 |
| 05/22/2020 | 75.32 | 78.54 | 74.74 | 76.66 |
| 05/26/2020 | 80.08 | 83.28 | 78.82 | 80.72 |
| 05/27/2020 | 81.4 | 83.2 | 80.5 | 81.18 |
| 05/28/2020 | 82.5 | 85.22 | 81.34 | 84.22 |
| 05/29/2020 | 83.5 | 83.88 | 79.67 | 80.28 |
| 06/01/2020 | 81.34 | 83.72 | 80.5 | 83.72 |
| 06/02/2020 | 82.96 | 85.66 | 82.06 | 84.86 |
| 06/03/2020 | 86.5 | 88.7 | 85.21 | 88.34 |
| 06/04/2020 | 87.8 | 89.16 | 85.84 | 87.68 |
| 06/05/2020 | 88.62 | 90.06 | 87.5 | 88.2 |
| 06/08/2020 | 88.14 | 91.66 | 87.46 | 90.86 |
| 06/09/2020 | 90.86 | 91.62 | 85.4 | 86 |
| 06/10/2020 | 86.2 | 88.7 | 83.18 | 83.72 |
| 06/11/2020 | 81.22 | 81.22 | 76 | 76 |
| 06/12/2020 | 74.48 | 80.74 | 73.5 | 78.7 |
| 06/15/2020 | 76.36 | 78.92 | 75.94 | 78.92 |
| 06/16/2020 | 81.54 | 83.48 | 78.42 | 79.46 |
| 06/17/2020 | 79.5 | 81.52 | 77.88 | 78.36 |
| 06/18/2020 | 79.2 | 79.2 | 76.02 | 77.76 |
| 06/19/2020 | 78.14 | 79.59 | 76.94 | 78.24 |
| 06/22/2020 | 77.14 | 80.04 | 76.62 | 77.98 |
| 06/23/2020 | 78.82 | 80.1 | 77.14 | 77.7 |
| 06/24/2020 | 76.76 | 78.61 | 73.98 | 74.2 |
| 06/25/2020 | 73.48 | 73.88 | 70.86 | 72.48 |
| 06/26/2020 | 73.16 | 73.88 | 71.58 | 71.74 |
| 06/29/2020 | 71.08 | 74.46 | 71 | 73.8 |
| 06/30/2020 | 74.28 | 75 | 72.68 | 74.68 |
| 07/01/2020 | 74.8 | 75.1 | 70.74 | 71.62 |
| 07/02/2020 | 72.84 | 75.74 | 72.4 | 73.76 |
| 07/03/2020 | 75.16 | 75.54 | 71.32 | 71.92 |
| 07/06/2020 | 73.38 | 74.38 | 70.1 | 70.84 |
| 07/07/2020 | 70.7 | 71.16 | 69.12 | 69.44 |
| 07/08/2020 | 68.5 | 69.52 | 68.04 | 68.4 |
| 07/09/2020 | 69.42 | 69.82 | 66.3 | 66.3 |
| 07/10/2020 | 66.44 | 67.38 | 65.56 | 67.3 |
| 07/13/2020 | 67.6 | 68.92 | 66.9 | 67.56 |
| 07/14/2020 | 67 | 69.62 | 66.54 | 68.04 |
| 07/15/2020 | 69.5 | 70.68 | 68.12 | 69.98 |
| 07/16/2020 | 70 | 70.87 | 68.26 | 68.5 |
| 07/17/2020 | 68.54 | 69.16 | 66.64 | 66.82 |
| 07/20/2020 | 66.1 | 66.68 | 64.52 | 64.6 |
| 07/21/2020 | 65.06 | 65.72 | 62.97 | 64.22 |
| 07/22/2020 | 63.76 | 64.86 | 63.44 | 64.18 |
| 07/23/2020 | 64.96 | 65.94 | 63.44 | 63.44 |
| 07/24/2020 | 62.4 | 64.43 | 61.44 | 61.44 |
| 07/27/2020 | 62 | 62.47 | 59.46 | 59.5 |
| 07/28/2020 | 59.82 | 60.46 | 58.59 | 59.54 |
| 07/29/2020 | 59.16 | 61.58 | 58.64 | 60.84 |
| 07/30/2020 | 60.86 | 60.87 | 57.68 | 59.02 |
| 07/31/2020 | 59.58 | 59.82 | 56.36 | 56.68 |
| 08/03/2020 | 55.72 | 56.88 | 54.16 | 56.88 |
| 08/04/2020 | 56.8 | 59.52 | 56.03 | 59.4 |
| 08/05/2020 | 61.02 | 62.46 | 58.62 | 60.9 |
| 08/06/2020 | 60.36 | 64.01 | 57.62 | 63.3 |
| 08/07/2020 | 62.98 | 63.84 | 62.14 | 62.8 |
| 08/10/2020 | 63.5 | 64.49 | 61.4 | 62.02 |
| 08/11/2020 | 62.02 | 65.92 | 62.02 | 65.64 |
| 08/12/2020 | 65.9 | 67.6 | 65.25 | 66.02 |
| 08/13/2020 | 64.8 | 65.82 | 62.4 | 62.72 |
| 08/14/2020 | 62.76 | 62.96 | 60.1 | 62.28 |
| 08/17/2020 | 60.46 | 62.58 | 60.34 | 61.68 |
| 08/18/2020 | 60.98 | 62.92 | 60.34 | 60.42 |
| 08/19/2020 | 60.16 | 61.8 | 59.76 | 61.8 |
| 08/20/2020 | 60.62 | 61.62 | 59.96 | 61.3 |
| 08/21/2020 | 60.08 | 62.08 | 60.02 | 60.14 |
| 08/24/2020 | 60.64 | 62.72 | 60.38 | 62.72 |
| 08/25/2020 | 62.88 | 63.76 | 60.46 | 60.64 |
| 08/26/2020 | 60.42 | 60.7 | 58.42 | 59.38 |
| 08/27/2020 | 59.08 | 61.92 | 58.01 | 61.58 |
| 08/28/2020 | 61.62 | 62 | 59.52 | 60.72 |
| 09/01/2020 | 58 | 60.12 | 57.06 | 57.06 |
| 09/02/2020 | 57.56 | 59.84 | 57.36 | 59.08 |
| 09/03/2020 | 58.8 | 64.7 | 58.8 | 62 |
| 09/04/2020 | 62.4 | 64.08 | 62.1 | 63 |
| 09/07/2020 | 63.28 | 64.75 | 63.1 | 63.8 |
| 09/08/2020 | 63.82 | 65.36 | 63.72 | 64.46 |
| 09/09/2020 | 64.14 | 64.8 | 62.4 | 62.6 |
| 09/10/2020 | 62.68 | 65.34 | 62.4 | 64.24 |
| 09/11/2020 | 64.4 | 66.02 | 63.94 | 64.72 |
| 09/14/2020 | 65.48 | 66.45 | 64.8 | 65.18 |
| 09/15/2020 | 65.14 | 66 | 64.58 | 65.84 |
| 09/16/2020 | 66 | 66 | 64.44 | 65.84 |
| 09/17/2020 | 64.94 | 67.82 | 64.6 | 66.74 |
| 09/18/2020 | 67.3 | 67.3 | 64.6 | 64.6 |
| 09/21/2020 | 64.16 | 64.4 | 58.56 | 59.84 |
| 09/22/2020 | 60.86 | 61.14 | 57.84 | 60.44 |
| 09/23/2020 | 61.32 | 62.58 | 59.9 | 59.9 |
| 09/24/2020 | 58.6 | 61.57 | 58.22 | 61.02 |
| 09/25/2020 | 62.02 | 62.99 | 60.9 | 62.8 |
| 09/28/2020 | 63.36 | 66.16 | 63.14 | 66.14 |
| 09/29/2020 | 65.98 | 66.72 | 65.12 | 65.68 |
| 09/30/2020 | 64.52 | 68.48 | 63.79 | 67.62 |
| 10/01/2020 | 67.18 | 69.24 | 66.51 | 68.74 |
| 10/02/2020 | 68.74 | 70 | 67.75 | 69.92 |
| 10/05/2020 | 70.54 | 72.7 | 70.46 | 72.24 |
| 10/06/2020 | 72.58 | 75.32 | 71.83 | 74.96 |
| 10/07/2020 | 75.5 | 75.5 | 73.78 | 74.9 |
| 10/08/2020 | 74.86 | 77.12 | 74.31 | 76.42 |
| 10/09/2020 | 76.1 | 77.12 | 75.92 | 76.36 |
| 10/12/2020 | 76.36 | 77.92 | 74.51 | 74.72 |
| 10/13/2020 | 73.98 | 74.32 | 72.22 | 73.14 |
| 10/14/2020 | 74.2 | 76.38 | 72.68 | 75.42 |
| 10/15/2020 | 74.66 | 74.66 | 71.97 | 74.2 |
| 10/16/2020 | 74.12 | 75.38 | 73.06 | 73.82 |
| 10/19/2020 | 72.96 | 74.06 | 71.28 | 72.1 |
| 10/20/2020 | 71.5 | 72.9 | 70.18 | 71.96 |
| 10/21/2020 | 71.54 | 72.12 | 70.1 | 70.78 |
| 10/22/2020 | 70.02 | 72.32 | 69.08 | 72.18 |
| 10/23/2020 | 72.9 | 74.74 | 72.18 | 74.74 |
| 10/26/2020 | 73.44 | 75.48 | 72.75 | 73.34 |
| 10/27/2020 | 74.74 | 74.74 | 70.96 | 70.96 |
| 10/28/2020 | 70.52 | 71.38 | 67.54 | 70.78 |
| 10/29/2020 | 72.08 | 72.5 | 69.58 | 70.9 |
| 10/30/2020 | 70.32 | 72.38 | 69.91 | 72.14 |
| 11/02/2020 | 72.04 | 72.16 | 70.1 | 72.16 |
| 11/03/2020 | 72.7 | 75.02 | 72.14 | 74.56 |
| 11/04/2020 | 74.4 | 75.66 | 73.18 | 75.36 |
| 11/05/2020 | 76 | 80.6 | 75.06 | 80.12 |
| 11/06/2020 | 80.22 | 80.9 | 78.18 | 78.64 |
| 11/09/2020 | 79.72 | 88.32 | 79.7 | 86.82 |
| 11/10/2020 | 86.96 | 90.7 | 85.8 | 88.5 |
| 11/11/2020 | 88.36 | 90.68 | 87.6 | 89.72 |
| 11/12/2020 | 88.74 | 90.66 | 88.21 | 89.76 |
| 11/13/2020 | 88.24 | 92.86 | 88.24 | 92.5 |
| 11/16/2020 | 92.12 | 97.66 | 92.12 | 96.3 |
| 11/17/2020 | 97.48 | 97.72 | 95.5 | 96.52 |
| 11/18/2020 | 96.46 | 97.86 | 96.07 | 97.08 |
| 11/19/2020 | 97.62 | 97.62 | 95.36 | 96.02 |
| 11/20/2020 | 94.62 | 95.96 | 91 | 91 |
| 11/23/2020 | 92.2 | 93.9 | 91.02 | 92.24 |
| 11/24/2020 | 93.04 | 97.06 | 92.91 | 97.06 |
| 11/25/2020 | 96.4 | 97.88 | 93.4 | 94.66 |
| 11/26/2020 | 95.4 | 95.54 | 91 | 93.4 |
| 11/27/2020 | 92.86 | 95.86 | 91.41 | 95.36 |
| 11/30/2020 | 94.5 | 95.94 | 94.08 | 94.08 |
| 12/01/2020 | 94.34 | 101.55 | 93 | 101.35 |
| 12/02/2020 | 100.55 | 101.65 | 97.37 | 101.05 |
| 12/03/2020 | 101.55 | 105.3 | 100.95 | 104.85 |
| 12/04/2020 | 105.65 | 106.75 | 101.8 | 102 |
| 12/07/2020 | 102.75 | 102.8 | 96.53 | 99.3 |
| 12/08/2020 | 99.02 | 101.2 | 98.66 | 100.65 |
| 12/09/2020 | 102 | 103.5 | 100.4 | 102.5 |
| 12/10/2020 | 101.4 | 103.3 | 99.68 | 100.65 |
| 12/11/2020 | 100.3 | 100.65 | 96.86 | 97.44 |
| 12/14/2020 | 98.4 | 104.57 | 97.54 | 101.3 |
| 12/15/2020 | 101 | 105.35 | 100.78 | 104.5 |
| 12/16/2020 | 105.35 | 108.1 | 103.85 | 106.85 |
| 12/17/2020 | 108.05 | 109.35 | 105.35 | 107.9 |
| 12/18/2020 | 107.3 | 107.9 | 106.1 | 107.25 |
| 12/21/2020 | 103.1 | 104.4 | 99.48 | 104.3 |
| 12/22/2020 | 103.9 | 106.55 | 103.4 | 105.8 |
| 12/23/2020 | 105 | 109.6 | 105 | 109.05 |
| 12/24/2020 | 110.35 | 112.6 | 108.7 | 108.95 |
| 12/29/2020 | 111.55 | 112.35 | 109.75 | 111.35 |
| 12/30/2020 | 111 | 111.49 | 108.1 | 108.55 |
| 12/31/2020 | 107.8 | 107.8 | 105.73 | 106.8 |