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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 116.4909
CLOSE 116.4804

Low

LOW 98.06

High

HIGH 134.15
DATEOPENHIGHLOWCLOSE
01/04/2021107.8109.5105.75106.75
01/05/2021105.85108.1104.09105.6
01/06/2021107.1110.5105.2110.2
01/07/2021111.6111.7108.45110.65
01/08/2021111111.79109.5110
01/11/2021111.95114.2109.8110
01/12/2021110.1112.85109.65111.7
01/13/2021111.25112107.8108.4
01/14/2021108.6110.02107.75108.65
01/15/2021107.7110.25107.59109.65
01/18/2021109.45110.4108.55109
01/19/2021109.9110.15108.35109.15
01/20/2021108.2110.4108.2110.05
01/21/2021110110.65107.55107.9
01/22/2021107.5107.73104.31106.45
01/25/2021106.55106.7598.6299.3
01/26/202199.04104.798.06102.5
01/27/2021101.45106.5100.4104.8
01/28/2021103.6107.75101.49106.5
01/29/2021106.5107.2104.52105.9
02/01/2021105.65110.4104.65109.5
02/02/2021109.25109.25105.85107.5
02/03/2021108110.35105.91106.9
02/04/2021106.65107.85105.45106.55
02/05/2021108.25111.4106.7110
02/08/2021110.45111.5108.8110
02/09/2021109.95110.2108.1108.9
02/10/2021110110.65108.6110.1
02/11/2021110112.5109.45112.5
02/12/2021111.25112.8108.8109.3
02/15/2021111.35114.22110.7113.5
02/16/2021112.4113.85111.7112.45
02/17/2021112.45112.85109.05109.35
02/18/2021109110.45108.3108.3
02/19/2021108.5110.07108.1109.45
02/22/2021109.65110.95106.8110.95
02/23/2021111.3115.61110.5113
02/24/2021112.45113.96111.05113.95
02/25/2021113.6114.85110.6111.3
02/26/2021109112.2108.6109.85
03/01/2021112.5115.1112.15114.7
03/02/2021111.5115.5111.5114.95
03/03/2021115.9120.1115.85119.45
03/04/2021119.1119.4115.45116.35
03/05/2021114.65120.61114.55116.65
03/08/2021117.85121.9117.6121.5
03/09/2021118.9127.1112.48126.35
03/10/2021125.5125.5118.33121.55
03/11/2021122.4123.45119.6121.35
03/12/2021120.25122.3119.73122.3
03/15/2021123.35124.75120.15121.25
03/16/2021122.2123.9121123.8
03/17/2021122.95124.26121.75122.25
03/18/2021123125.1122.2124.95
03/19/2021123.25125.45121.85124.05
03/22/2021124.05126.1122.8125.1
03/23/2021123.05125122.4124.65
03/24/2021123.25126.25121.85126.05
03/25/2021124.35126.6123.95125.65
03/26/2021127128.55125.95127.55
03/29/2021127.5127.8122.2122.2
03/30/2021123.55125.75123.3125.75
03/31/2021124.85125.4119.8120.15
04/01/2021121.3122.35120.19121.8
04/06/2021121.5123.75120.15123.25
04/07/2021123.25124.65122.7123.2
04/08/2021123.7124.16122.2123.2
04/09/2021123.7124.03121.9122.75
04/12/2021121.8122.9119.79121.8
04/13/2021121.8124.15121.75122.9
04/14/2021122.55124.15121.25123.55
04/15/2021123.6124.5120.9121.8
04/16/2021120.1123.65120.1122.7
04/19/2021122.7123.71121.7121.9
04/20/2021122.35122.75117.7118.15
04/21/2021119.15119.5115.25116.45
04/22/2021117.65118.01113.99116.2
04/23/2021118.5118.5115.65117.6
04/26/2021117.65118.95116118.6
04/27/2021118.7119.1115.55116.55
04/28/2021118121.05117119.45
04/29/2021121121.55119.21120.5
04/30/2021119.4121.5119.4121
05/04/2021122.2125.7121.6124.3
05/05/2021124.45127.75123.2127.45
05/06/2021124.1129.95124.1125.5
05/07/2021126.45127124.55125.8
05/10/2021127127.55124.63125.85
05/11/2021124.5125.45119.85120.25
05/12/2021120.9124119.6124
05/13/2021122.35127.79121.35126.95
05/14/2021127.5129125.8128.35
05/17/2021128.8129.55126126.4
05/18/2021128.2129.5127129.05
05/19/2021128.85129.1126.2128.9
05/20/2021129.5129.9127.48128.75
05/21/2021128.45129.35126.92128.7
05/24/2021128.7129.95127.9129.95
05/25/2021129.65130.4128.1128.65
05/26/2021129.2129.35127.6127.9
05/27/2021127.7128.9126.35127.15
05/28/2021127.95129.5127.75128.4
06/01/2021128.95131.9128.45131.5
06/02/2021131.5132.05129130.85
06/03/2021130.85130.85126.8128.65
06/04/2021128.85129.61127.65127.65
06/07/2021127.7131.45127.7131.45
06/08/2021131.85132.55129.83132.5
06/09/2021132.05132.8129.7129.8
06/10/2021130130127.3128.05
06/11/2021128.4131127.8130
06/14/2021131.4134.15130.28131.25
06/15/2021132.55132.55128.35128.85
06/16/2021128.6130.1128.15130.1
06/17/2021129.7130.45128.3128.6
06/18/2021128.75129.6125.45126.8
06/21/2021127.2128.1124127.55
06/22/2021127.8128.45127.23128.1
06/23/2021128128.88126.8126.9
06/24/2021127.55128.05126.45127
06/25/2021127.2129.03127.2127.7
06/28/2021127.7127.95124.85124.85
06/29/2021125.05125.9124.48125.4
06/30/2021125.75126.85124.25125.55
07/01/2021126.7128.95126.3128.95
07/02/2021128.7130128.43129.9
07/05/2021129.9130.9128.8128.95
07/06/2021128.9129.35124.85126
07/07/2021126.35127.1125125.45
07/08/2021124.95125.45120.55121.15
07/09/2021121.5124.3120.71124.3
07/12/2021123.9124.3121.75123.75
07/13/2021123.85125.95123.8124.85
07/14/2021124.05125.7123.6124.45
07/15/2021124.2124.45121.4122.15
07/16/2021122.95123.35120.75121.3
07/19/2021120.3120.9112.5113.25
07/20/2021114.05117.1113.54115.9
07/21/2021115.55121115.55120.65
07/22/2021120.85123.25119.9119.9
07/23/2021121.1122.65120.25121
07/26/2021120.5121.8119.9121.25
07/27/2021120.1120.6118.4119.35
07/28/2021121.95124.5115.55117.75
07/29/2021119.4119.4113.4114.15
07/30/2021112.85114.47111.1112.2
08/02/2021113.35115.7112.3114.35
08/03/2021114.45114.55111.9112.5
08/04/2021113.05114.6112.12114.3
08/05/2021113.4116.65113.25116.3
08/06/2021115.7118.05115.5117.15
08/09/2021116.7116.7113.95115.2
08/10/2021115.3117.74114.35117.55
08/11/2021117.55119.2116.6119.2
08/12/2021119119.8117.6119.05
08/13/2021118.7121.4118.4120.9
08/16/2021118.3121.15118.3120.45
08/17/2021119.65119.85117.85118.35
08/18/2021119.7120.55118.2120.55
08/19/2021118.8118.8115.55115.55
08/20/2021116.25116.3114.02115.15
08/23/2021116.6117.3114.35115.1
08/24/2021114115.6114115.15
08/25/2021115.3117.6114.66116.45
08/26/2021116.45119.13114.85118.35
08/27/2021117.85118.3115.78117.6
08/31/2021118.1118.5114.68115.8
09/01/2021117.1117.53115.05115.65
09/02/2021115.65115.9113.99115.5
09/03/2021115.35115.95114.15114.15
09/06/2021114.6117.45113.6117.05
09/07/2021116.3116.95115.8116.6
09/08/2021115.6117.25114.7114.75
09/09/2021113.5114.1111.9113.2
09/10/2021113.4113.7111.45111.55
09/13/2021112.15112.8110.65111.7
09/14/2021111.85113.8109.9110.7
09/15/2021110.25111.35108.8108.95
09/16/2021110111.27109.25110
09/17/2021110.9111.15108108.55
09/20/2021107.25108.3105.65107.45
09/21/2021108.15109.85107.6107.95
09/22/2021108.6111.6108.6111.1
09/23/2021112.3113.1110.7111.05
09/24/2021110.5110.9109.35109.6
09/27/2021110.8110.95109.3109.5
09/28/2021109.05110.05107.53108.05
09/29/2021107.95108.75106.65107.95
09/30/2021109110.7106.6106.6
10/01/2021105.7109.27105.25109.2
10/04/2021108.9109.35106.97107.45
10/05/2021107.6108.35106.05106.05
10/06/2021105.2106103.47103.95
10/07/2021105.1106.31104.43105
10/08/2021105.45106.23103.95105
10/11/2021104.1105.2103.45104.15
10/12/2021102.85103.9102.6102.6
10/13/2021103104.2101.9103.25
10/14/2021104.25104.95102.95103.95
10/15/2021104105.65103.53104
10/18/2021103.75104.17102.75103.45
10/19/2021103.55105103.2105
10/20/2021104.75105.6104105.5
10/21/2021105.15106.55105105.05
10/22/2021105.35105.4103.5104.05
10/25/2021104.5105.04102.6102.9
10/26/2021103.1105.55103.1105
10/27/2021105.2105.55103.8104.45
10/28/2021105.6105.6103.45104.25
10/29/2021104.45107.75103.82107.65
11/01/2021107.45107.85105.99107.5
11/02/2021108.4108.4106.1106.5
11/03/2021105.9106.5104.85106.1
11/04/2021106.8108.75105.7108.35
11/05/2021107.3113.2107.3112
11/08/2021111.35112108.3108.8
11/09/2021109.8110.6108.21109.3
11/10/2021116125.85115.55125.85
11/11/2021121.2124.45120123.45
11/12/2021123.55127.19123.3125.1
11/15/2021124.8126.99124125.5
11/16/2021125125.51123.8124.5
11/17/2021122.95125.35122.05124.45
11/18/2021124.6125.9124124.7
11/19/2021125.2125.55120.4120.7
11/22/2021120.5120.75118.2118.75
11/23/2021118.45119.95117.3118.4
11/24/2021118.2119.1116.34117.65
11/25/2021117.85118.3116.65116.9
11/26/2021111.8117.23108.55108.6
11/29/2021110.1114.1108.35111.2
11/30/2021110.45111.4107.8109.95
12/01/2021111.15114.35110.35113.1
12/02/2021111.05112.41110111.4
12/03/2021112.85113.3109.57110.45
12/06/2021111.6114.25110.8114
12/07/2021115115.35113.15113.55
12/08/2021114.05114.85112.35113
12/09/2021113.15113.15110.85112.1
12/10/2021109.3112.2109.3111.4
12/13/2021110.8111.5108.75108.8
12/14/2021108.55108.8107107
12/15/2021107.9107.9104.5104.5
12/16/2021106.1106.76104.35105.45
12/17/2021104.9107.85104.7107.8
12/20/2021105.15106.75104.3106.7
12/21/2021108.6108.85107.1108.35
12/22/2021108.1110.7108.05110.7
12/23/2021110.8111.9110.65111.55
12/24/2021113113111.15111.15
12/29/2021112113.5110.8111.4
12/30/2021110.85111.55110.25111.45
12/31/2021109.6111.6109.6110.55