livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

ITV - (ITV) share price history


ITV share priceITV share price tradesITV Fundamentals watchlistADD to watchlist
ITV - (ITV) share price history
Date Open High Low Close Volume
27/06/2022 69.68 69.82 67.70 67.76 6,748,000
24/06/2022 67.26 69.16 67.20 69.08 7,214,971
23/06/2022 67.56 68.10 66.72 67.20 10,573,711
22/06/2022 69.04 69.76 68.08 68.08 10,021,908
21/06/2022 69.80 71.94 69.28 70.14 13,516,485
20/06/2022 66.18 69.76 66.18 69.72 9,675,177
17/06/2022 64.92 68.08 64.36 65.40 101,771,179
16/06/2022 70.28 70.30 64.88 65.24 23,275,284
15/06/2022 69.40 70.68 69.28 70.02 13,087,926
14/06/2022 68.68 69.46 67.80 68.52 14,170,705
13/06/2022 67.84 68.39 66.39 67.38 18,912,173
10/06/2022 69.44 70.06 68.28 68.52 18,053,900
09/06/2022 69.78 70.12 68.46 69.54 9,359,572
08/06/2022 70.78 70.84 69.42 70.22 11,126,320
07/06/2022 70.08 71.10 69.80 70.52 12,630,543
06/06/2022 71.44 71.84 70.84 70.98 7,230,578
01/06/2022 70.42 73.26 70.42 70.60 12,690,381
31/05/2022 70.28 70.92 69.47 70.28 15,044,685
30/05/2022 71.02 73.35 70.20 70.44 16,356,785
27/05/2022 73.84 73.84 70.64 70.64 16,699,181
26/05/2022 72.28 73.64 71.82 73.48 9,775,253
25/05/2022 70.98 72.74 69.65 72.06 10,471,795
24/05/2022 72.40 72.80 70.02 70.74 16,396,111
23/05/2022 71.92 74.36 71.19 74.36 12,903,017
20/05/2022 69.90 72.76 69.90 71.52 12,317,993
19/05/2022 70.16 70.34 68.70 69.34 11,124,908
18/05/2022 72.78 72.92 70.38 70.48 8,478,107
17/05/2022 71.08 73.28 70.80 72.80 8,024,614
16/05/2022 69.26 70.72 68.65 70.72 7,335,685
13/05/2022 69.62 70.18 68.88 69.60 8,546,326

ITV - (ITV) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Sponsored Adverts