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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 78.405
CLOSE 78.3153
Low
LOW 53.97
High
HIGH 124
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2022 | 112.65 | 114 | 112.25 | 113.9 |
| 01/05/2022 | 112.5 | 114.85 | 112.5 | 114.5 |
| 01/06/2022 | 112.6 | 116.45 | 112.5 | 115 |
| 01/07/2022 | 112.6 | 114.5 | 111.8 | 114.3 |
| 01/10/2022 | 117 | 117.01 | 114.3 | 115.85 |
| 01/11/2022 | 116.6 | 120.75 | 116.3 | 117.85 |
| 01/12/2022 | 118.95 | 119.75 | 118 | 119.05 |
| 01/13/2022 | 118.8 | 119.7 | 117.92 | 118.8 |
| 01/14/2022 | 117.3 | 119.15 | 116.85 | 117.9 |
| 01/17/2022 | 118.8 | 121.55 | 118.75 | 120.4 |
| 01/18/2022 | 119.85 | 120.6 | 117.45 | 117.45 |
| 01/19/2022 | 116.4 | 119.38 | 116.2 | 118.4 |
| 01/20/2022 | 117.1 | 118.75 | 114.95 | 115.6 |
| 01/21/2022 | 114.7 | 115.3 | 111.85 | 113.5 |
| 01/24/2022 | 112.95 | 113.35 | 106.75 | 107.35 |
| 01/25/2022 | 108.35 | 109.27 | 106.65 | 108.35 |
| 01/26/2022 | 109.8 | 113.65 | 108.6 | 112.35 |
| 01/27/2022 | 111.25 | 113.05 | 110.06 | 111.1 |
| 01/28/2022 | 113.5 | 115.7 | 110.45 | 111.4 |
| 01/31/2022 | 112.75 | 112.75 | 111.1 | 112.15 |
| 02/01/2022 | 112.95 | 113.91 | 111.85 | 112.35 |
| 02/02/2022 | 112.85 | 114.45 | 112.85 | 112.95 |
| 02/03/2022 | 112.55 | 113.8 | 112.2 | 112.85 |
| 02/04/2022 | 113.75 | 113.9 | 112.4 | 113.5 |
| 02/07/2022 | 114.45 | 115.7 | 114.05 | 114.8 |
| 02/08/2022 | 114.8 | 115.9 | 113.55 | 114.8 |
| 02/09/2022 | 115.6 | 119.75 | 114.95 | 119.75 |
| 02/10/2022 | 119.85 | 124 | 119.06 | 123.25 |
| 02/11/2022 | 121.95 | 124 | 121.2 | 123.65 |
| 02/14/2022 | 121.65 | 122.35 | 118.59 | 120.85 |
| 02/15/2022 | 119.9 | 123.3 | 119.55 | 122.65 |
| 02/16/2022 | 122.85 | 123.89 | 120.65 | 121.35 |
| 02/17/2022 | 121.5 | 121.65 | 117.95 | 117.95 |
| 02/18/2022 | 117.8 | 119.1 | 116.95 | 116.95 |
| 02/21/2022 | 118.05 | 118.4 | 114.7 | 115 |
| 02/22/2022 | 113.05 | 116.05 | 112 | 114.65 |
| 02/23/2022 | 115.55 | 117.15 | 114.65 | 115.5 |
| 02/24/2022 | 111.5 | 112.45 | 107.4 | 107.95 |
| 02/25/2022 | 109.55 | 113.12 | 108.8 | 113.1 |
| 02/28/2022 | 110.6 | 111.7 | 108.05 | 110.65 |
| 03/01/2022 | 109.1 | 111.74 | 105.6 | 105.6 |
| 03/02/2022 | 106 | 110.65 | 105.4 | 110.65 |
| 03/03/2022 | 110.63 | 110.63 | 80.22 | 80.22 |
| 03/04/2022 | 77.8 | 79.52 | 72.5 | 75.26 |
| 03/07/2022 | 74.46 | 76.79 | 69.28 | 73.44 |
| 03/08/2022 | 73.18 | 80.98 | 72.56 | 79.16 |
| 03/09/2022 | 80.26 | 84.98 | 78.58 | 82.88 |
| 03/10/2022 | 82.76 | 83.42 | 81.08 | 82.04 |
| 03/11/2022 | 79.86 | 86.14 | 79.86 | 83.76 |
| 03/14/2022 | 85.4 | 87.94 | 83.5 | 83.5 |
| 03/15/2022 | 83.02 | 85.8 | 82.24 | 84.66 |
| 03/16/2022 | 86.6 | 87.82 | 84.58 | 85.76 |
| 03/17/2022 | 86.4 | 87.12 | 84.46 | 85.84 |
| 03/18/2022 | 85.9 | 86.34 | 82.21 | 83.82 |
| 03/21/2022 | 84.2 | 85.12 | 82.49 | 82.8 |
| 03/22/2022 | 82.84 | 83.12 | 80.8 | 83 |
| 03/23/2022 | 82.88 | 83.16 | 81.82 | 82.6 |
| 03/24/2022 | 81.98 | 83.09 | 81.65 | 82.14 |
| 03/25/2022 | 82.26 | 82.88 | 80.82 | 81.4 |
| 03/28/2022 | 82.24 | 83.18 | 81.04 | 81.04 |
| 03/29/2022 | 81.92 | 84.9 | 81.25 | 84.1 |
| 03/30/2022 | 83.18 | 84.18 | 82.3 | 82.3 |
| 03/31/2022 | 83.78 | 83.78 | 81.92 | 81.92 |
| 04/01/2022 | 82.1 | 83.78 | 81.62 | 82.42 |
| 04/04/2022 | 82.64 | 83.37 | 81.81 | 82.6 |
| 04/05/2022 | 82.22 | 83.3 | 81.82 | 82 |
| 04/06/2022 | 82 | 82.66 | 77.96 | 78.68 |
| 04/07/2022 | 79.28 | 80.48 | 77.6 | 77.6 |
| 04/08/2022 | 78.72 | 79.08 | 77.9 | 79.08 |
| 04/11/2022 | 78.66 | 80 | 78.28 | 79.14 |
| 04/12/2022 | 78.2 | 79.64 | 77.9 | 79.08 |
| 04/13/2022 | 78.38 | 79.38 | 77.9 | 79.1 |
| 04/14/2022 | 76 | 77.02 | 75.22 | 77.02 |
| 04/19/2022 | 74.72 | 75.86 | 73.84 | 74.24 |
| 04/20/2022 | 74.84 | 74.98 | 71.52 | 72.56 |
| 04/21/2022 | 72.94 | 77.92 | 72.68 | 77.28 |
| 04/22/2022 | 75.9 | 78.44 | 75.5 | 75.5 |
| 04/25/2022 | 73.6 | 75.38 | 73.14 | 74.94 |
| 04/26/2022 | 76.24 | 76.24 | 73.74 | 73.74 |
| 04/27/2022 | 73.78 | 74.24 | 72.54 | 73.16 |
| 04/28/2022 | 73.56 | 74.8 | 73.2 | 73.36 |
| 04/29/2022 | 73.9 | 74.82 | 73.35 | 74.3 |
| 05/03/2022 | 73.96 | 75.36 | 73.58 | 74.6 |
| 05/04/2022 | 73.6 | 75.68 | 73.6 | 74.9 |
| 05/05/2022 | 76.86 | 77 | 71.14 | 71.14 |
| 05/06/2022 | 71.22 | 72.08 | 68.68 | 69.4 |
| 05/09/2022 | 69.02 | 69.46 | 67.36 | 67.92 |
| 05/10/2022 | 69.1 | 69.16 | 67.06 | 67.06 |
| 05/11/2022 | 68.64 | 69.72 | 66.74 | 68.62 |
| 05/12/2022 | 66.62 | 69.5 | 66.38 | 68.94 |
| 05/13/2022 | 69.62 | 70.18 | 68.88 | 69.6 |
| 05/16/2022 | 69.26 | 70.72 | 68.58 | 70.72 |
| 05/17/2022 | 71.08 | 73.28 | 70.8 | 72.8 |
| 05/18/2022 | 72.78 | 72.92 | 70.38 | 70.48 |
| 05/19/2022 | 70.16 | 70.34 | 68.7 | 69.34 |
| 05/20/2022 | 69.9 | 72.76 | 69.9 | 71.52 |
| 05/23/2022 | 71.92 | 74.36 | 71.19 | 74.36 |
| 05/24/2022 | 72.4 | 72.84 | 70.02 | 70.74 |
| 05/25/2022 | 70.98 | 72.74 | 69.65 | 72.06 |
| 05/26/2022 | 72.28 | 73.64 | 71.82 | 73.48 |
| 05/27/2022 | 73.84 | 73.84 | 70.64 | 70.64 |
| 05/30/2022 | 71.02 | 73.35 | 70.2 | 70.44 |
| 05/31/2022 | 70.28 | 70.92 | 69.47 | 70.28 |
| 06/01/2022 | 70.42 | 73.26 | 70.42 | 70.6 |
| 06/06/2022 | 71.44 | 71.84 | 70.84 | 70.98 |
| 06/07/2022 | 70.08 | 71.1 | 69.8 | 70.52 |
| 06/08/2022 | 70.78 | 70.84 | 69.42 | 70.22 |
| 06/09/2022 | 69.78 | 70.12 | 68.46 | 69.54 |
| 06/10/2022 | 69.44 | 70.06 | 68.28 | 68.52 |
| 06/13/2022 | 67.84 | 68.46 | 66.39 | 67.38 |
| 06/14/2022 | 68.68 | 69.46 | 67.8 | 68.52 |
| 06/15/2022 | 69.4 | 70.68 | 69.28 | 70.02 |
| 06/16/2022 | 70.28 | 70.3 | 64.88 | 65.24 |
| 06/17/2022 | 64.92 | 68.08 | 64.36 | 65.4 |
| 06/20/2022 | 66.18 | 69.76 | 66.18 | 69.72 |
| 06/21/2022 | 69.8 | 71.94 | 69.28 | 70.14 |
| 06/22/2022 | 69.04 | 69.76 | 68.08 | 68.08 |
| 06/23/2022 | 67.56 | 68.12 | 66.72 | 67.2 |
| 06/24/2022 | 67.26 | 69.16 | 67.08 | 69.08 |
| 06/27/2022 | 69.68 | 69.82 | 67.7 | 67.76 |
| 06/28/2022 | 67.8 | 70 | 67.8 | 69.34 |
| 06/29/2022 | 71.02 | 71.02 | 66.52 | 66.78 |
| 06/30/2022 | 65.1 | 65.62 | 63.36 | 65.26 |
| 07/01/2022 | 63.98 | 66.04 | 63.98 | 65.62 |
| 07/04/2022 | 66.02 | 66.52 | 65.06 | 65.4 |
| 07/05/2022 | 65.58 | 66.08 | 62.04 | 63.16 |
| 07/06/2022 | 63.9 | 64.67 | 62.65 | 63.46 |
| 07/07/2022 | 64.58 | 66.1 | 63.58 | 66.1 |
| 07/08/2022 | 66.58 | 68.34 | 65.94 | 67.9 |
| 07/11/2022 | 66.26 | 67.02 | 64.84 | 64.88 |
| 07/12/2022 | 65.2 | 66.08 | 64.14 | 65.76 |
| 07/13/2022 | 65.24 | 66.14 | 63.98 | 64.74 |
| 07/14/2022 | 64.24 | 65.17 | 62.78 | 62.88 |
| 07/15/2022 | 62.52 | 64.8 | 62.39 | 64.4 |
| 07/18/2022 | 65.48 | 66.32 | 64.8 | 65.8 |
| 07/19/2022 | 64.42 | 68.36 | 64.42 | 67.66 |
| 07/20/2022 | 67 | 69.52 | 67 | 68.86 |
| 07/21/2022 | 70.52 | 71.34 | 68.78 | 70.96 |
| 07/22/2022 | 70.18 | 70.86 | 68.96 | 70.2 |
| 07/25/2022 | 71 | 72.64 | 69.8 | 72.12 |
| 07/26/2022 | 71.94 | 73.12 | 71.3 | 71.3 |
| 07/27/2022 | 70.8 | 72.48 | 70.74 | 71.42 |
| 07/28/2022 | 71.42 | 74.57 | 71.42 | 73.24 |
| 07/29/2022 | 71.68 | 74.9 | 71.44 | 73.54 |
| 08/01/2022 | 73.86 | 74.62 | 72.08 | 72.08 |
| 08/02/2022 | 73 | 73 | 71.25 | 71.78 |
| 08/03/2022 | 69.26 | 71.3 | 68.54 | 70.8 |
| 08/04/2022 | 70.54 | 72.8 | 70.54 | 72.76 |
| 08/05/2022 | 73.56 | 73.56 | 72.02 | 72.02 |
| 08/08/2022 | 72.26 | 72.5 | 71.24 | 71.86 |
| 08/09/2022 | 72.28 | 72.58 | 71.1 | 71.28 |
| 08/10/2022 | 73.3 | 73.34 | 70.6 | 73.34 |
| 08/11/2022 | 73.42 | 75.06 | 73.06 | 74.22 |
| 08/12/2022 | 75 | 75 | 73.16 | 73.16 |
| 08/15/2022 | 72 | 73.68 | 71.14 | 71.4 |
| 08/16/2022 | 73 | 73 | 71.14 | 71.24 |
| 08/17/2022 | 71.5 | 71.5 | 68.2 | 68.2 |
| 08/18/2022 | 69.6 | 69.6 | 67.8 | 67.9 |
| 08/19/2022 | 67.1 | 67.82 | 66.64 | 66.64 |
| 08/22/2022 | 65.4 | 66.98 | 64.84 | 64.84 |
| 08/23/2022 | 65.76 | 65.98 | 64.87 | 65.92 |
| 08/24/2022 | 64.2 | 65.88 | 64.2 | 65.12 |
| 08/25/2022 | 64.46 | 65.96 | 64.02 | 64.02 |
| 08/26/2022 | 64.8 | 65.46 | 63.81 | 63.82 |
| 08/30/2022 | 63.2 | 65.1 | 63.2 | 63.2 |
| 08/31/2022 | 64.9 | 65.26 | 63.72 | 64.3 |
| 09/01/2022 | 63.74 | 64.18 | 61.06 | 61.22 |
| 09/02/2022 | 61.94 | 63.87 | 61.88 | 63.74 |
| 09/05/2022 | 62.6 | 63.04 | 61.99 | 62.74 |
| 09/06/2022 | 62.74 | 65.7 | 62.62 | 63.94 |
| 09/07/2022 | 63.44 | 65.18 | 63.32 | 64.3 |
| 09/08/2022 | 62.24 | 63.48 | 61.42 | 62 |
| 09/09/2022 | 62.5 | 64.72 | 62.24 | 64.64 |
| 09/12/2022 | 65.26 | 66.9 | 64.86 | 66.76 |
| 09/13/2022 | 67.12 | 67.8 | 66.08 | 66.34 |
| 09/14/2022 | 65.64 | 66.12 | 61.91 | 62.8 |
| 09/15/2022 | 62.84 | 64.3 | 62.44 | 64.06 |
| 09/16/2022 | 64 | 64.51 | 62.7 | 63.44 |
| 09/20/2022 | 64 | 64.77 | 62.15 | 63.02 |
| 09/21/2022 | 62.1 | 63.3 | 62.1 | 62.98 |
| 09/22/2022 | 61.86 | 63.16 | 61.46 | 63 |
| 09/23/2022 | 62.54 | 63.34 | 59.88 | 60.64 |
| 09/26/2022 | 60 | 61.14 | 59.7 | 59.96 |
| 09/27/2022 | 61.6 | 61.86 | 58.6 | 58.6 |
| 09/28/2022 | 58 | 58.16 | 54.94 | 57.84 |
| 09/29/2022 | 58.02 | 58.28 | 53.97 | 55.22 |
| 09/30/2022 | 54.34 | 57.57 | 54.34 | 57.28 |
| 10/03/2022 | 56.74 | 60.49 | 56.09 | 59.82 |
| 10/04/2022 | 59.22 | 62.12 | 59.2 | 61.66 |
| 10/05/2022 | 60 | 61.26 | 58.44 | 58.6 |
| 10/06/2022 | 58.46 | 59.44 | 58.28 | 58.88 |
| 10/07/2022 | 58.16 | 59.4 | 58.16 | 58.64 |
| 10/10/2022 | 58.86 | 60.56 | 58.4 | 59.82 |
| 10/11/2022 | 58.76 | 60.17 | 58.76 | 59.76 |
| 10/12/2022 | 59.98 | 60.46 | 58 | 59.56 |
| 10/13/2022 | 59.22 | 62.94 | 59.18 | 61.74 |
| 10/14/2022 | 62.46 | 63.68 | 61.38 | 61.7 |
| 10/17/2022 | 63.8 | 68.2 | 63.8 | 67.34 |
| 10/18/2022 | 68.84 | 68.98 | 65.46 | 66.04 |
| 10/19/2022 | 65.34 | 69.16 | 65.34 | 67.68 |
| 10/20/2022 | 66.64 | 67.43 | 64.38 | 64.84 |
| 10/21/2022 | 64.3 | 65.6 | 63.23 | 65 |
| 10/24/2022 | 65.38 | 66.72 | 64.98 | 66.04 |
| 10/25/2022 | 66.12 | 67.5 | 65.84 | 67.36 |
| 10/26/2022 | 68.02 | 68.7 | 66.84 | 68.7 |
| 10/27/2022 | 67.62 | 70.12 | 67.62 | 69.6 |
| 10/28/2022 | 68.7 | 69.01 | 65.9 | 66.82 |
| 10/31/2022 | 67 | 67.76 | 66.39 | 67 |
| 11/01/2022 | 67.66 | 68.52 | 67.4 | 68.52 |
| 11/02/2022 | 69 | 69.46 | 68.38 | 69.16 |
| 11/03/2022 | 67.24 | 69.04 | 67.24 | 68.82 |
| 11/04/2022 | 68.3 | 69.64 | 67.26 | 68.6 |
| 11/07/2022 | 68.5 | 71.73 | 68.02 | 71.38 |
| 11/08/2022 | 71.06 | 73.31 | 70.1 | 73.16 |
| 11/09/2022 | 73.36 | 73.36 | 68.28 | 70 |
| 11/10/2022 | 68.8 | 72.86 | 68.8 | 72.26 |
| 11/11/2022 | 72.52 | 77.78 | 71.74 | 77.78 |
| 11/14/2022 | 78 | 79.88 | 76.22 | 79.88 |
| 11/15/2022 | 79.24 | 79.84 | 76.46 | 77.3 |
| 11/16/2022 | 76.74 | 77.34 | 73.94 | 74.44 |
| 11/17/2022 | 74.86 | 75.37 | 73.17 | 73.96 |
| 11/18/2022 | 75.34 | 75.34 | 73.74 | 74.26 |
| 11/21/2022 | 74.24 | 74.72 | 73.04 | 73.66 |
| 11/22/2022 | 73.46 | 74.76 | 72.76 | 74.14 |
| 11/23/2022 | 74.5 | 75.64 | 73.78 | 75.64 |
| 11/24/2022 | 76 | 77.92 | 75.7 | 77.92 |
| 11/25/2022 | 77.1 | 78.52 | 76.9 | 78.14 |
| 11/28/2022 | 78 | 78.46 | 76.2 | 76.22 |
| 11/29/2022 | 77.16 | 77.16 | 75.56 | 76.4 |
| 11/30/2022 | 75.88 | 77 | 74.46 | 74.86 |
| 12/01/2022 | 76.52 | 76.52 | 74.22 | 74.58 |
| 12/02/2022 | 76.4 | 76.4 | 74.3 | 76.06 |
| 12/05/2022 | 76.3 | 78 | 75.52 | 76.88 |
| 12/06/2022 | 76.64 | 77.65 | 75.6 | 76.9 |
| 12/07/2022 | 76.7 | 77.56 | 75.52 | 75.8 |
| 12/08/2022 | 76.26 | 76.26 | 74.4 | 74.54 |
| 12/09/2022 | 74.86 | 75.94 | 73 | 75.56 |
| 12/12/2022 | 75.6 | 76.21 | 73.54 | 73.9 |
| 12/13/2022 | 73.86 | 78.24 | 73.38 | 76.62 |
| 12/14/2022 | 77.8 | 77.8 | 75.71 | 76.68 |
| 12/15/2022 | 76.5 | 76.72 | 74.34 | 74.48 |
| 12/16/2022 | 73.24 | 74.32 | 68.74 | 69.44 |
| 12/19/2022 | 68.86 | 71.96 | 68.6 | 70.82 |
| 12/20/2022 | 69.12 | 71.28 | 69.02 | 70.82 |
| 12/21/2022 | 71 | 73.28 | 70.6 | 73.28 |
| 12/22/2022 | 74.8 | 74.8 | 72.26 | 73.42 |
| 12/23/2022 | 73.42 | 74.34 | 73.04 | 74.24 |
| 12/28/2022 | 75 | 75 | 73.78 | 74.32 |
| 12/29/2022 | 74.4 | 76.14 | 73.5 | 75.68 |
| 12/30/2022 | 75.36 | 76.04 | 74.87 | 75.16 |