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

STI

0.14%

ITV plc (ITV.L)

-LSE

130.25 0.05(0.04%) 20:39 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 Nov 2011	58.10	59.35	58.49	59.05	14,166,900	56.85
22 Nov 2011	61.00	61.63	58.90	59.05	12,731,100	56.85
21 Nov 2011	63.80	64.25	60.95	60.95	12,156,200	58.68
18 Nov 2011	62.45	64.55	61.70	64.15	14,911,800	61.77
17 Nov 2011	66.65	66.90	63.00	63.50	19,188,400	61.14
16 Nov 2011	65.60	67.80	65.35	67.00	18,442,600	64.51
15 Nov 2011	65.50	66.75	64.45	65.50	14,411,400	63.07
14 Nov 2011	64.20	66.70	64.05	65.75	30,654,300	63.31
11 Nov 2011	63.20	64.50	61.50	63.65	14,721,800	61.28
10 Nov 2011	62.05	64.90	62.05	63.30	9,090,400	60.95
9 Nov 2011	66.00	66.45	63.35	63.75	10,314,800	61.38
8 Nov 2011	63.75	65.82	63.50	65.20	12,771,900	62.78
7 Nov 2011	64.70	65.00	63.05	63.55	12,431,200	61.19
4 Nov 2011	66.00	67.30	64.40	65.15	15,474,900	62.73
3 Nov 2011	60.20	65.80	59.55	65.10	20,820,900	62.68
2 Nov 2011	60.75	62.10	58.70	61.45	21,202,400	59.17
Nov 2, 2011	0.40 Dividend
1 Nov 2011	62.90	63.55	59.75	60.35	12,887,600	57.72
31 Oct 2011	65.75	65.81	64.05	64.05	18,234,300	61.26
28 Oct 2011	64.55	66.50	64.40	66.00	10,309,400	63.13
27 Oct 2011	63.20	65.31	63.20	64.70	8,580,100	61.88
26 Oct 2011	62.30	62.30	60.80	62.00	6,520,600	59.30
25 Oct 2011	61.95	63.05	61.20	62.10	13,080,800	59.40
24 Oct 2011	60.75	62.70	60.33	62.30	7,901,400	59.59
21 Oct 2011	59.05	60.71	58.25	60.00	11,390,300	57.39
20 Oct 2011	61.05	61.65	57.45	58.75	16,024,700	56.19
19 Oct 2011	62.90	62.90	60.60	61.60	8,028,600	58.92
18 Oct 2011	62.25	63.50	60.75	61.95	10,443,600	59.25
17 Oct 2011	64.95	65.40	62.15	62.40	8,116,400	59.68
14 Oct 2011	64.35	65.50	64.15	64.95	5,608,400	62.12
13 Oct 2011	63.55	64.65	63.30	64.35	10,413,500	61.55
12 Oct 2011	62.10	64.00	61.60	63.65	8,348,600	60.88
11 Oct 2011	63.40	64.75	62.35	62.65	15,024,300	59.92
10 Oct 2011	63.65	63.70	62.20	63.35	7,196,600	60.59
7 Oct 2011	60.95	63.20	60.70	62.60	13,326,900	59.87
6 Oct 2011	57.80	60.60	57.10	60.55	14,204,000	57.91
5 Oct 2011	56.65	57.85	55.55	57.50	10,475,900	55.00
4 Oct 2011	58.40	58.40	55.05	55.40	14,746,800	52.99
3 Oct 2011	57.75	59.10	57.40	58.70	7,324,100	56.14
30 Sep 2011	60.35	60.80	58.45	59.30	10,571,200	56.72
29 Sep 2011	60.10	60.65	59.15	60.65	10,816,300	58.01
28 Sep 2011	61.90	62.55	60.10	60.40	10,463,400	57.77
27 Sep 2011	61.30	62.70	60.65	62.30	13,285,400	59.59
26 Sep 2011	57.10	60.30	55.70	59.55	15,565,800	56.96
23 Sep 2011	56.65	58.55	54.90	57.75	12,368,600	55.23
22 Sep 2011	57.75	58.35	56.00	56.35	22,056,200	53.90
21 Sep 2011	59.60	60.70	58.55	59.20	20,665,500	56.62
20 Sep 2011	56.35	59.30	56.35	59.30	11,831,700	56.72
19 Sep 2011	55.95	57.25	55.05	56.65	9,189,600	54.18
16 Sep 2011	58.45	59.90	56.90	56.90	20,607,800	54.42
15 Sep 2011	56.70	58.34	56.15	57.15	18,372,600	54.66
14 Sep 2011	52.80	58.00	52.80	56.35	22,778,600	53.90
13 Sep 2011	52.40	53.65	50.95	53.60	17,807,200	51.27
12 Sep 2011	50.80	52.67	50.29	51.65	16,260,700	49.40
9 Sep 2011	55.65	56.00	52.15	52.50	21,587,700	50.21
8 Sep 2011	55.35	56.50	54.55	56.05	20,215,100	53.61
7 Sep 2011	55.05	55.20	54.30	55.15	13,570,900	52.75
6 Sep 2011	54.60	56.55	53.45	53.75	18,729,700	51.41
5 Sep 2011	56.25	56.50	54.60	54.75	7,664,100	52.37
2 Sep 2011	58.55	59.00	56.50	57.25	8,791,100	54.76
1 Sep 2011	61.30	61.40	58.65	59.70	18,154,000	57.10
31 Aug 2011	60.00	62.19	59.90	61.25	12,213,200	58.58
30 Aug 2011	59.00	61.05	59.00	59.75	13,316,500	57.15
26 Aug 2011	55.55	58.15	54.85	57.85	13,938,600	55.33
25 Aug 2011	57.65	58.70	55.60	55.85	10,364,100	53.42
24 Aug 2011	55.80	57.60	55.37	56.90	13,912,600	54.42
23 Aug 2011	55.50	57.35	55.20	55.70	12,573,700	53.27
* 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)