ITV

ITV
🏛️ uk →
77.50
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 71.90 72.45 71.36 72.45 23.0K
08:02 71.95 71.98 71.95 71.98 8.1K
08:03 72.03 72.03 72.03 72.03 4.2K
08:04 72.03 72.03 72.03 72.03 0.2K
08:05 72.15 72.15 71.90 72.03 8.4K
08:08 71.85 71.85 71.85 71.85 21.3K
08:09 71.80 71.80 71.80 71.80 9.5K
08:11 71.95 71.95 71.95 71.95 0.0K
08:13 71.85 71.85 71.85 71.85 3.7K
08:18 71.95 71.95 71.95 71.95 13.5K
08:22 72.05 72.05 72.05 72.05 10.3K
08:23 72.04 72.04 72.04 72.04 13.2K
08:24 72.00 72.00 71.95 71.95 24.5K
08:25 72.00 72.00 71.95 71.95 7.6K
08:26 72.00 72.00 72.00 72.00 7.3K
08:28 72.15 72.15 72.15 72.15 0.0K
08:29 72.05 72.05 72.05 72.05 7.4K
08:30 71.95 71.95 71.95 71.95 11.5K
08:31 72.00 72.00 72.00 72.00 3.8K
08:32 72.00 72.00 72.00 72.00 9.6K
08:35 72.05 72.05 72.05 72.05 4.9K
08:36 72.10 72.10 72.10 72.10 0.0K
08:39 72.05 72.05 72.05 72.05 24.2K
08:43 72.15 72.25 72.15 72.25 26.9K
08:44 72.17 72.17 72.17 72.17 12.5K
08:49 72.25 72.25 72.15 72.15 7.9K
08:54 72.20 72.20 72.20 72.20 8.2K
08:55 72.15 72.15 72.15 72.15 0.8K
08:57 72.23 72.23 72.23 72.23 5.8K
08:58 72.25 72.25 72.25 72.25 11.9K
08:59 72.20 72.25 72.15 72.25 17.8K
09:03 72.20 72.20 72.12 72.12 0.3K
09:04 72.25 72.25 72.25 72.25 0.0K
09:06 72.13 72.13 72.13 72.13 0.1K
09:07 72.10 72.25 72.10 72.25 0.0K
09:11 72.18 72.18 72.18 72.18 0.7K
09:12 72.18 72.18 72.18 72.18 0.3K
09:15 72.18 72.18 72.18 72.18 2.8K
09:18 72.13 72.13 72.05 72.05 0.2K
09:19 72.10 72.10 72.10 72.10 6.0K
09:21 72.20 72.20 72.20 72.20 0.0K
09:25 72.08 72.08 72.08 72.08 16.5K
09:26 72.20 72.20 72.10 72.10 10.0K
09:30 72.09 72.09 72.08 72.08 8.6K
09:31 72.00 72.00 72.00 72.00 5.0K
09:32 72.00 72.00 72.00 72.00 1.7K
09:34 71.98 71.98 71.98 71.98 2.5K
09:37 71.90 71.90 71.90 71.90 3.2K
09:41 71.87 71.87 71.87 71.87 10.0K
09:45 71.85 71.85 71.85 71.85 0.0K
09:47 71.95 71.95 71.95 71.95 0.0K
09:51 71.85 71.85 71.85 71.85 3.2K
09:55 71.75 71.75 71.75 71.75 7.0K
10:00 71.79 71.79 71.79 71.79 0.0K
10:01 71.70 71.79 71.70 71.75 2.0K
10:02 71.80 71.80 71.80 71.80 0.0K
10:03 71.75 71.80 71.75 71.80 1.4K
10:05 71.70 71.84 71.70 71.84 17.0K
10:06 71.80 71.90 71.80 71.90 1.0K
10:07 71.80 71.80 71.80 71.80 3.7K
10:08 71.82 71.82 71.80 71.80 11.6K
10:09 71.80 71.80 71.80 71.80 0.3K
10:15 71.90 71.90 71.87 71.87 13.9K
10:17 71.90 71.90 71.90 71.90 0.2K
10:18 71.95 72.15 71.95 72.15 41.7K
10:22 72.15 72.15 72.15 72.15 0.1K
10:23 72.13 72.13 72.13 72.13 0.0K
10:26 72.15 72.15 72.15 72.15 2.0K
10:30 72.10 72.10 72.10 72.10 6.3K
10:31 72.20 72.20 72.20 72.20 0.1K
10:32 72.15 72.20 72.15 72.20 13.5K
10:34 72.20 72.20 72.20 72.20 0.0K
10:39 72.15 72.15 72.15 72.15 3.2K
10:44 72.15 72.15 72.15 72.15 0.2K
10:49 72.15 72.15 72.15 72.15 4.0K
10:50 72.05 72.05 72.05 72.05 11.2K
10:51 72.05 72.10 72.05 72.05 1.5K
10:52 72.05 72.05 72.00 72.00 7.8K
10:53 72.00 72.10 72.00 72.10 46.1K
10:54 72.10 72.10 72.05 72.05 7.0K
10:55 72.05 72.05 72.00 72.00 6.9K
10:56 72.05 72.10 72.05 72.05 12.5K
10:57 72.05 72.20 72.05 72.15 65.2K
10:58 72.15 72.18 72.10 72.15 16.8K
10:59 72.10 72.15 72.10 72.10 6.5K
11:00 72.15 72.25 72.15 72.15 19.9K
11:01 72.15 72.15 72.15 72.15 0.0K
11:03 72.22 72.22 72.22 72.22 23.4K
11:04 72.25 72.25 72.25 72.25 0.7K
11:11 72.20 72.20 72.20 72.20 2.4K
11:12 72.15 72.15 72.15 72.15 1.2K
11:13 72.15 72.20 72.15 72.20 30.0K
11:15 72.15 72.15 72.15 72.15 9.8K
11:18 72.14 72.14 72.14 72.14 8.3K
11:19 72.20 72.20 72.20 72.20 0.7K
11:20 72.19 72.19 72.19 72.19 0.1K
11:21 72.14 72.14 72.14 72.14 21.8K
11:22 72.15 72.15 72.15 72.15 17.6K
11:23 72.10 72.10 72.10 72.10 1.8K
11:24 72.06 72.06 72.06 72.06 21.2K
11:25 72.05 72.05 72.05 72.05 0.2K
11:26 72.00 72.00 72.00 72.00 3.5K
11:27 71.93 71.93 71.93 71.93 21.8K
11:28 71.90 71.90 71.90 71.90 9.6K
11:30 71.90 71.90 71.89 71.90 8.8K
11:31 71.95 71.95 71.95 71.95 0.0K
11:35 71.88 71.88 71.88 71.88 21.2K
11:36 71.85 71.85 71.85 71.85 4.0K
11:39 71.90 71.90 71.90 71.90 15.3K
11:41 71.90 71.90 71.90 71.90 1.3K
11:43 71.90 71.90 71.90 71.90 0.1K
11:44 71.90 71.90 71.90 71.90 4.0K
11:48 71.90 71.90 71.90 71.90 3.1K
11:49 71.93 71.93 71.93 71.93 3.2K
11:50 71.90 71.95 71.90 71.95 0.9K
11:55 71.90 71.90 71.90 71.90 0.5K
11:56 71.85 71.85 71.85 71.85 0.0K
11:58 71.90 71.90 71.90 71.90 0.3K
12:00 71.95 71.95 71.90 71.90 3.1K
12:02 71.95 71.95 71.95 71.95 0.6K
12:03 71.93 71.93 71.93 71.93 9.7K
12:04 71.85 71.85 71.85 71.85 0.3K
12:05 71.93 71.93 71.93 71.93 0.5K
12:06 71.88 71.88 71.88 71.88 1.5K
12:08 71.90 71.90 71.90 71.90 6.2K
12:11 71.93 71.93 71.93 71.93 1.8K
12:12 71.85 71.85 71.85 71.85 0.0K
12:13 71.93 71.93 71.93 71.93 0.1K
12:15 71.90 71.90 71.90 71.90 1.5K
12:24 71.90 71.90 71.90 71.90 10.0K
12:25 71.85 71.85 71.85 71.85 0.0K
12:27 72.00 72.00 72.00 72.00 0.6K
12:29 71.85 71.85 71.85 71.85 1.7K
12:33 71.83 71.83 71.83 71.83 5.0K
12:43 71.80 71.80 71.80 71.80 0.9K
12:45 71.90 71.90 71.90 71.90 0.0K
12:55 71.85 71.85 71.85 71.85 0.0K
12:56 71.83 71.83 71.83 71.83 2.3K
13:01 71.85 71.90 71.85 71.90 1.3K
13:02 71.88 71.88 71.88 71.88 0.2K
13:03 71.90 71.93 71.90 71.93 6.7K
13:04 71.94 71.94 71.94 71.94 14.1K
13:05 71.95 71.95 71.95 71.95 0.7K
13:06 72.00 72.00 72.00 72.00 3.3K
13:12 72.00 72.00 72.00 72.00 0.8K
13:18 72.00 72.00 72.00 72.00 0.7K
13:21 72.00 72.00 72.00 72.00 0.7K
13:22 72.10 72.10 72.10 72.10 0.7K
13:23 72.00 72.00 72.00 72.00 0.0K
13:25 72.10 72.10 72.10 72.10 0.2K
13:26 72.05 72.05 72.05 72.05 4.9K
13:32 72.00 72.00 72.00 72.00 1.2K
13:33 72.03 72.04 72.00 72.00 18.2K
13:37 71.95 71.95 71.95 71.95 5.9K
13:41 71.97 71.97 71.97 71.97 13.9K
13:43 71.95 72.00 71.95 72.00 10.1K
13:45 72.00 72.00 72.00 72.00 0.7K
13:48 72.00 72.00 72.00 72.00 3.7K
13:49 71.95 71.95 71.95 71.95 0.0K
13:50 71.95 71.95 71.95 71.95 1.4K
13:51 71.95 71.95 71.94 71.94 13.2K
13:53 71.90 71.90 71.90 71.90 0.4K
13:54 71.85 71.85 71.85 71.85 138.6K
13:55 71.90 71.90 71.90 71.90 0.0K
13:56 71.90 71.90 71.90 71.90 0.0K
14:00 72.00 72.00 72.00 72.00 8.7K
14:01 72.00 72.00 72.00 72.00 3.6K
14:04 72.00 72.00 72.00 72.00 6.6K
14:05 72.02 72.05 72.02 72.05 13.8K
14:06 71.95 71.95 71.95 71.95 7.6K
14:07 71.90 71.90 71.90 71.90 7.4K
14:10 71.85 71.85 71.85 71.85 3.1K
14:11 71.90 71.94 71.90 71.90 2.9K
14:16 71.90 71.90 71.90 71.90 21.3K
14:17 71.93 71.95 71.93 71.95 14.2K
14:18 71.95 72.00 71.95 72.00 5.6K
14:19 72.00 72.00 72.00 72.00 4.1K
14:21 71.90 71.90 71.90 71.90 9.4K
14:22 71.95 71.95 71.95 71.95 0.0K
14:23 71.90 71.90 71.90 71.90 0.1K
14:24 71.93 71.93 71.90 71.90 3.2K
14:25 71.90 71.90 71.90 71.90 1.0K
14:28 71.85 71.90 71.85 71.90 5.8K
14:29 71.85 71.85 71.85 71.85 1.0K
14:30 71.90 71.90 71.90 71.90 0.1K
14:32 71.80 71.80 71.80 71.80 0.5K
14:35 71.75 71.80 71.75 71.80 2.3K
14:36 71.80 71.80 71.80 71.80 3.6K
14:40 71.83 71.83 71.83 71.83 6.7K
14:42 71.88 71.88 71.83 71.83 107.3K
14:43 71.83 71.83 71.83 71.83 3.1K
14:45 71.85 71.95 71.85 71.85 24.9K
14:51 71.90 71.90 71.90 71.90 9.3K
14:54 71.90 71.90 71.90 71.90 14.9K
14:56 72.00 72.00 72.00 72.00 0.0K
14:59 72.00 72.00 72.00 72.00 0.0K
15:00 72.00 72.00 71.90 71.90 2.9K
15:01 71.90 71.90 71.90 71.90 1.7K
15:02 71.92 71.93 71.92 71.93 9.6K
15:03 72.00 72.00 72.00 72.00 0.0K
15:04 71.90 71.90 71.90 71.90 13.9K
15:06 71.85 71.85 71.85 71.85 0.4K
15:07 71.90 71.90 71.90 71.90 1.5K
15:11 71.95 71.95 71.95 71.95 5.0K
15:12 72.00 72.00 72.00 72.00 0.0K
15:15 71.95 72.00 71.95 72.00 16.3K
15:17 72.00 72.00 72.00 72.00 1.5K
15:19 71.96 71.96 71.96 71.96 0.1K
15:22 71.95 71.95 71.95 71.95 3.5K
15:25 71.95 71.95 71.95 71.95 2.0K
15:28 72.00 72.00 72.00 72.00 0.0K
15:30 71.90 71.90 71.85 71.85 58.0K
15:31 71.88 71.88 71.88 71.88 4.0K
15:36 71.88 71.88 71.88 71.88 1.4K
15:41 71.85 71.85 71.85 71.85 14.0K
15:45 71.90 71.90 71.90 71.90 31.1K
15:50 71.90 71.95 71.90 71.95 24.9K
15:53 72.00 72.00 72.00 72.00 0.0K
15:59 71.93 71.93 71.90 71.90 17.8K
16:00 71.90 71.95 71.85 71.85 36.4K
16:01 71.90 71.90 71.90 71.90 0.0K
16:05 71.85 71.85 71.85 71.85 1.0K
16:07 71.85 71.85 71.85 71.85 6.5K
16:12 71.80 71.80 71.80 71.80 30.3K
16:13 71.80 71.80 71.80 71.80 0.8K
16:15 71.76 71.80 71.75 71.75 14.1K
16:16 71.75 71.80 71.75 71.80 0.0K
16:17 71.75 71.85 71.70 71.82 151.0K
16:18 71.83 71.83 71.83 71.83 7.0K
16:19 71.80 71.80 71.80 71.80 0.1K
16:20 71.80 71.80 71.80 71.80 16.6K
16:21 71.80 71.80 71.80 71.80 47.8K
16:23 71.80 71.85 71.80 71.85 18.0K
16:25 71.85 71.95 71.85 71.90 72.3K
16:26 71.95 71.95 71.90 71.90 0.1K
16:27 71.95 71.95 71.95 71.95 5.9K
16:28 71.95 71.95 71.95 71.95 2.3K
16:29 71.85 71.85 71.80 71.80 17.5K
16:35 71.70 71.70 71.70 71.70 4,764.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available