ITV.L Historical Prices | ITV Stock - Yahoo! Singapore Finance

STI

1.77%

ITV plc (ITV.L)

-LSE

130.10 2.30(1.74%) 24 May 23:35 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May 2013	132.80	133.10	129.50	130.10	11,029,600	130.10
23 May 2013	132.20	133.00	130.50	132.40	14,787,300	132.40
22 May 2013	131.00	134.80	130.50	134.70	17,520,000	134.70
21 May 2013	130.40	131.30	129.40	131.30	13,760,300	131.30
20 May 2013	130.00	131.09	129.64	130.70	7,106,000	130.70
17 May 2013	130.60	131.13	128.80	130.30	10,047,400	130.30
16 May 2013	129.00	133.00	128.20	131.10	20,805,800	131.10
15 May 2013	129.10	130.00	125.00	129.20	23,631,800	129.20
14 May 2013	130.60	132.30	129.90	131.70	13,053,400	131.70
13 May 2013	130.40	130.90	129.70	130.40	7,300,900	130.40
10 May 2013	127.90	130.80	127.80	130.60	13,056,000	130.60
9 May 2013	127.90	128.70	126.64	128.00	10,481,600	128.00
8 May 2013	124.30	128.30	124.30	128.10	17,090,200	128.10
7 May 2013	123.10	124.48	123.10	124.00	9,149,800	124.00
6 May 2013	123.60	123.60	123.60	123.60	0	123.60
3 May 2013	124.20	125.70	122.60	123.60	10,062,100	123.60
2 May 2013	125.20	126.30	123.10	123.60	15,776,600	123.60
1 May 2013	122.00	126.40	120.92	125.30	14,682,800	125.30
May 1, 2013	1.80 Dividend
30 Apr 2013	126.70	128.60	124.30	125.90	16,698,200	124.10
29 Apr 2013	127.90	128.70	126.70	127.10	9,717,000	125.28
26 Apr 2013	127.00	128.80	127.00	128.00	9,507,600	126.17
25 Apr 2013	127.40	128.90	126.80	127.40	12,908,900	125.58
24 Apr 2013	127.30	128.00	126.20	127.30	10,961,400	125.48
23 Apr 2013	124.30	128.00	124.16	127.60	10,987,600	125.78
22 Apr 2013	123.60	126.80	123.40	124.30	9,912,300	122.52
19 Apr 2013	122.90	123.53	120.50	123.20	10,607,000	121.44
18 Apr 2013	124.80	125.20	122.10	122.50	11,346,600	120.75
17 Apr 2013	125.00	126.30	122.50	124.50	14,188,900	122.72
16 Apr 2013	124.40	125.70	123.20	123.80	9,113,500	122.03
15 Apr 2013	126.70	127.30	124.40	125.00	9,550,000	123.21
12 Apr 2013	125.90	127.40	124.90	126.90	7,671,000	125.09
11 Apr 2013	123.10	126.70	123.10	126.70	9,318,500	124.89
10 Apr 2013	120.40	123.97	120.40	123.60	12,153,000	121.83
9 Apr 2013	121.30	122.83	119.80	120.40	11,355,600	118.68
8 Apr 2013	121.70	124.25	120.80	121.20	9,087,300	119.47
5 Apr 2013	125.40	125.60	120.05	121.00	12,713,600	119.27
4 Apr 2013	128.70	129.00	124.00	125.00	14,488,400	123.21
3 Apr 2013	129.00	131.00	128.30	129.10	9,884,500	127.25
2 Apr 2013	128.60	130.70	128.60	129.30	11,059,900	127.45
1 Apr 2013	129.40	129.40	129.40	129.40	0	127.55
29 Mar 2013	129.40	129.40	129.40	129.40	0	127.55
28 Mar 2013	128.20	129.40	126.70	129.40	11,611,900	127.55
27 Mar 2013	129.90	130.30	127.40	128.60	10,038,700	126.76
26 Mar 2013	129.80	130.30	129.66	130.00	10,110,600	128.14
25 Mar 2013	129.10	130.36	128.60	129.90	14,581,700	128.04
22 Mar 2013	128.90	129.70	127.80	128.70	10,575,800	126.86
21 Mar 2013	129.70	130.20	128.05	129.60	9,757,100	127.75
20 Mar 2013	132.00	132.20	129.60	130.10	9,918,800	128.24
19 Mar 2013	131.70	132.90	129.99	130.90	10,452,000	129.03
18 Mar 2013	129.20	132.30	128.20	131.80	10,139,800	129.92
15 Mar 2013	132.20	132.44	130.50	131.20	21,634,400	129.32
14 Mar 2013	129.80	132.40	129.50	132.30	16,555,600	130.41
13 Mar 2013	128.00	129.90	126.50	129.90	12,448,900	128.04
12 Mar 2013	127.80	129.70	127.80	128.10	8,923,100	126.27
11 Mar 2013	128.90	129.20	126.90	127.90	11,574,000	126.07
8 Mar 2013	129.00	129.90	128.30	129.00	13,248,700	127.16
7 Mar 2013	127.20	128.50	126.90	128.50	11,558,000	126.66
6 Mar 2013	125.60	127.58	125.10	127.20	16,608,400	125.38
5 Mar 2013	122.80	126.20	122.30	125.10	20,026,400	123.31
4 Mar 2013	123.00	123.90	121.90	122.30	10,834,200	120.55
1 Mar 2013	123.80	125.68	122.40	123.40	18,477,000	121.64
28 Feb 2013	121.40	125.80	120.70	124.20	28,725,700	122.42
27 Feb 2013	119.10	123.70	116.10	119.00	34,761,100	117.30
26 Feb 2013	118.10	120.95	117.40	120.20	12,202,000	118.48
25 Feb 2013	122.00	123.86	118.99	119.80	19,922,700	118.09
22 Feb 2013	121.00	123.06	120.50	121.10	8,589,700	119.37
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On ITV.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

ITV plc (ITV.L)