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 69.95 69.95 69.48 69.75 19.6K
08:02 69.85 69.90 69.85 69.90 7.2K
08:04 69.85 69.85 69.85 69.85 0.0K
08:05 69.85 69.85 69.68 69.73 12.7K
08:06 69.90 69.95 69.90 69.95 2.9K
08:07 70.03 70.25 70.03 70.25 55.7K
08:08 70.10 70.10 70.00 70.00 78.8K
08:09 70.09 70.09 70.09 70.09 0.0K
08:10 70.10 70.10 70.10 70.10 0.7K
08:11 70.18 70.18 70.18 70.18 4.8K
08:15 70.25 70.25 70.25 70.25 2.3K
08:16 70.25 70.30 70.20 70.20 10.9K
08:17 70.23 70.23 70.23 70.23 1.7K
08:18 70.30 70.30 70.23 70.30 1.5K
08:19 70.10 70.10 70.05 70.05 61.2K
08:20 70.05 70.15 70.05 70.15 5.4K
08:21 69.95 69.95 69.85 69.95 94.2K
08:22 69.95 69.95 69.95 69.95 14.2K
08:26 69.95 69.95 69.95 69.95 4.6K
08:28 70.05 70.05 70.05 70.05 12.8K
08:29 70.05 70.05 70.05 70.05 2.8K
08:30 70.03 70.10 70.03 70.10 0.0K
08:31 70.10 70.10 70.10 70.10 1.5K
08:32 70.10 70.15 70.10 70.10 27.6K
08:33 70.15 70.25 70.05 70.25 28.8K
08:36 70.15 70.20 70.15 70.20 11.1K
08:37 70.12 70.20 70.12 70.20 6.9K
08:38 70.15 70.15 70.15 70.15 1.9K
08:39 70.20 70.20 70.10 70.10 128.0K
08:40 70.09 70.09 70.09 70.09 2.0K
08:41 70.15 70.20 70.15 70.20 5.1K
08:42 70.15 70.15 70.15 70.15 7.1K
08:43 70.20 70.20 70.20 70.20 9.2K
08:45 70.20 70.20 70.18 70.20 20.3K
08:46 70.20 70.20 70.20 70.20 2.5K
08:47 70.15 70.15 70.15 70.15 3.5K
08:48 70.15 70.15 70.15 70.15 1.7K
08:50 70.10 70.10 70.10 70.10 13.1K
08:51 70.15 70.15 70.15 70.15 2.0K
08:52 70.10 70.10 70.10 70.10 0.2K
08:54 70.00 70.00 70.00 70.00 4.1K
08:55 70.00 70.00 70.00 70.00 3.7K
08:56 69.95 70.00 69.95 70.00 0.2K
08:57 69.90 69.90 69.90 69.90 1.9K
08:59 69.80 69.83 69.80 69.83 15.4K
09:00 69.85 69.95 69.85 69.90 13.1K
09:01 69.95 69.95 69.95 69.95 3.1K
09:02 69.95 70.05 69.95 69.95 0.5K
09:03 69.96 69.96 69.96 69.96 4.2K
09:04 69.98 69.98 69.98 69.98 1.3K
09:05 69.90 69.95 69.85 69.90 30.0K
09:07 70.00 70.00 70.00 70.00 0.0K
09:10 70.00 70.00 69.90 69.90 0.2K
09:11 70.00 70.00 69.99 69.99 3.0K
09:12 70.05 70.05 70.03 70.03 1.0K
09:13 70.05 70.05 70.00 70.00 3.6K
09:15 70.05 70.10 70.05 70.10 50.0K
09:17 70.00 70.00 69.95 69.95 29.7K
09:19 69.95 70.00 69.95 70.00 55.0K
09:20 69.95 70.10 69.95 70.10 25.0K
09:21 70.10 70.10 70.10 70.10 0.0K
09:22 70.05 70.06 70.05 70.06 7.6K
09:23 70.05 70.10 70.05 70.10 1.5K
09:24 70.10 70.10 70.10 70.10 4.7K
09:25 70.10 70.10 70.10 70.10 9.0K
09:27 70.20 70.20 70.20 70.20 0.0K
09:28 70.10 70.10 70.10 70.10 40.3K
09:30 70.00 70.00 70.00 70.00 5.8K
09:31 70.05 70.05 70.05 70.05 0.0K
09:32 70.05 70.05 69.90 69.90 20.6K
09:34 69.95 69.95 69.95 69.95 0.8K
09:35 70.00 70.00 69.96 69.96 14.2K
09:37 69.95 69.95 69.95 69.95 1.4K
09:39 69.95 70.10 69.95 70.10 34.6K
09:40 70.20 70.20 70.20 70.20 1.2K
09:41 70.15 70.15 70.15 70.15 0.1K
09:42 70.16 70.16 70.16 70.16 11.4K
09:43 70.20 70.20 70.20 70.20 3.4K
09:44 70.25 70.25 70.25 70.25 5.3K
09:45 70.30 70.30 70.30 70.30 0.0K
09:46 70.33 70.33 70.33 70.33 1.1K
09:47 70.35 70.35 70.35 70.35 0.0K
09:48 70.35 70.35 70.35 70.35 0.0K
09:49 70.35 70.35 70.35 70.35 0.1K
09:50 70.35 70.35 70.35 70.35 2.6K
09:51 70.45 70.45 70.40 70.40 0.8K
09:52 70.35 70.35 70.25 70.25 83.7K
09:54 70.15 70.15 70.15 70.15 0.3K
09:55 70.19 70.19 70.15 70.15 23.6K
09:56 70.19 70.19 70.10 70.15 11.0K
09:57 70.16 70.16 70.16 70.16 28.5K
09:59 70.15 70.20 70.15 70.20 4.6K
10:00 70.18 70.18 70.14 70.15 91.7K
10:02 70.15 70.15 70.15 70.15 1.6K
10:03 70.20 70.20 70.20 70.20 0.0K
10:04 70.20 70.20 70.20 70.20 3.9K
10:09 70.15 70.17 70.15 70.15 24.5K
10:10 70.10 70.10 70.09 70.10 18.8K
10:11 70.14 70.15 70.14 70.15 0.0K
10:12 70.05 70.14 70.00 70.00 42.4K
10:14 70.00 70.00 70.00 70.00 1.0K
10:15 70.00 70.00 69.95 69.95 14.3K
10:16 70.00 70.00 69.95 69.95 0.5K
10:19 70.00 70.00 70.00 70.00 0.6K
10:21 70.00 70.00 70.00 70.00 1.4K
10:23 69.95 69.95 69.95 69.95 1.9K
10:25 69.96 69.96 69.96 69.96 6.0K
10:26 69.95 69.95 69.85 69.85 25.0K
10:27 69.85 69.85 69.85 69.85 2.9K
10:29 69.80 69.80 69.80 69.80 43.5K
10:30 69.80 69.80 69.80 69.80 9.3K
10:31 69.85 69.85 69.85 69.85 16.0K
10:32 69.83 69.85 69.83 69.85 0.4K
10:33 69.85 69.85 69.85 69.85 2.5K
10:35 69.80 69.85 69.80 69.85 29.4K
10:36 69.85 70.05 69.85 70.05 33.1K
10:37 69.95 69.95 69.95 69.95 60.6K
10:39 70.05 70.15 70.05 70.15 34.1K
10:40 70.10 70.10 70.10 70.10 60.5K
10:41 70.10 70.10 70.05 70.05 13.8K
10:44 70.10 70.10 70.10 70.10 3.9K
10:45 70.05 70.08 70.05 70.08 9.2K
10:46 70.10 70.10 70.10 70.10 5.5K
10:47 70.05 70.10 70.05 70.10 7.8K
10:49 70.10 70.16 70.10 70.16 69.7K
10:52 70.15 70.15 70.15 70.15 3.7K
10:53 70.15 70.15 70.15 70.15 20.6K
10:54 70.25 70.25 70.25 70.25 27.0K
10:57 70.30 70.30 70.30 70.30 6.2K
10:59 70.30 70.30 70.30 70.30 150.0K
11:01 70.35 70.40 70.35 70.40 7.0K
11:02 70.35 70.45 70.35 70.45 26.4K
11:03 70.50 70.51 70.50 70.51 13.1K
11:04 70.53 70.53 70.50 70.50 30.8K
11:05 70.50 70.55 70.50 70.55 6.0K
11:09 70.60 70.60 70.60 70.60 1.9K
11:10 70.60 70.60 70.55 70.55 40.1K
11:14 70.51 70.51 70.51 70.51 135.7K
11:18 70.56 70.56 70.56 70.56 6.1K
11:20 70.56 70.56 70.56 70.56 1.4K
11:21 70.56 70.56 70.56 70.56 61.5K
11:22 70.50 70.50 70.47 70.47 2.9K
11:23 70.50 70.50 70.50 70.50 1.6K
11:25 70.45 70.45 70.45 70.45 10.7K
11:31 70.46 70.46 70.41 70.41 12.7K
11:32 70.50 70.50 70.50 70.50 0.0K
11:33 70.45 70.45 70.45 70.45 1.1K
11:35 70.44 70.44 70.44 70.44 1.1K
11:37 70.45 70.45 70.37 70.37 30.5K
11:38 70.40 70.40 70.40 70.40 3.7K
11:41 70.45 70.45 70.41 70.41 1.0K
11:42 70.41 70.41 70.41 70.41 2.0K
11:43 70.41 70.41 70.41 70.41 7.1K
11:45 70.41 70.45 70.35 70.35 83.9K
11:48 70.35 70.35 70.35 70.35 0.0K
11:49 70.25 70.25 70.25 70.25 0.1K
11:50 70.35 70.35 70.35 70.35 12.5K
11:51 70.35 70.40 70.35 70.40 28.4K
11:53 70.35 70.35 70.35 70.35 10.5K
11:54 70.35 70.35 70.35 70.35 2.5K
11:55 70.30 70.30 70.27 70.27 24.0K
11:56 70.30 70.31 70.30 70.31 5.4K
12:01 70.35 70.35 70.35 70.35 0.0K
12:03 70.35 70.35 70.35 70.35 0.1K
12:04 70.32 70.32 70.30 70.30 26.5K
12:05 70.28 70.28 70.28 70.28 12.4K
12:06 70.30 70.30 70.30 70.30 1.2K
12:11 70.35 70.35 70.35 70.35 3.6K
12:12 70.30 70.30 70.28 70.28 39.9K
12:14 70.25 70.25 70.25 70.25 20.5K
12:15 70.30 70.30 70.30 70.30 5.9K
12:16 70.35 70.35 70.35 70.35 0.0K
12:18 70.31 70.35 70.31 70.35 4.0K
12:19 70.30 70.30 70.30 70.30 15.4K
12:20 70.27 70.27 70.25 70.25 2.6K
12:21 70.20 70.20 70.20 70.20 7.7K
12:22 70.20 70.20 70.10 70.20 15.3K
12:30 70.15 70.15 70.15 70.15 16.0K
12:31 70.20 70.20 70.20 70.20 10.2K
12:33 70.15 70.15 70.15 70.15 2.2K
12:36 70.20 70.20 70.15 70.15 19.9K
12:37 70.15 70.15 70.10 70.10 43.3K
12:38 70.20 70.20 70.20 70.20 25.5K
12:40 70.15 70.15 70.15 70.15 11.9K
12:41 70.13 70.13 70.13 70.13 8.6K
12:42 70.15 70.15 70.15 70.15 858.0K
12:44 70.10 70.10 70.05 70.07 33.2K
12:46 70.10 70.10 70.06 70.06 0.3K
12:47 70.05 70.05 70.05 70.05 45.0K
12:49 70.11 70.15 70.11 70.15 2.1K
12:53 70.10 70.15 70.10 70.15 28.1K
12:54 70.10 70.10 70.10 70.10 55.0K
12:55 70.05 70.05 70.00 70.00 3.7K
12:57 70.05 70.05 70.05 70.05 5.3K
13:03 70.00 70.00 69.95 69.95 52.3K
13:04 70.00 70.00 70.00 70.00 0.1K
13:05 69.96 69.96 69.95 69.95 9.7K
13:07 70.00 70.00 70.00 70.00 3.1K
13:08 70.00 70.00 70.00 70.00 3.8K
13:09 70.05 70.10 70.05 70.10 5.1K
13:10 70.11 70.11 70.11 70.11 3.6K
13:11 70.11 70.11 70.11 70.11 0.1K
13:13 70.15 70.25 70.15 70.20 9.4K
13:14 70.20 70.30 70.20 70.30 63.0K
13:15 70.20 70.35 70.20 70.35 54.4K
13:19 70.15 70.15 70.10 70.10 17.3K
13:20 70.05 70.05 70.05 70.05 0.0K
13:23 70.00 70.00 70.00 70.00 0.2K
13:24 70.11 70.11 70.11 70.11 5.0K
13:25 70.05 70.05 70.05 70.05 13.9K
13:28 70.05 70.05 70.05 70.05 13.0K
13:29 70.00 70.00 70.00 70.00 53.6K
13:30 70.05 70.05 70.05 70.05 11.4K
13:31 70.05 70.05 70.05 70.05 3.0K
13:35 70.05 70.05 70.05 70.05 55.0K
13:36 70.00 70.00 70.00 70.00 2.7K
13:37 70.00 70.00 70.00 70.00 1.6K
13:40 70.05 70.05 70.05 70.05 6.9K
13:41 70.10 70.10 70.10 70.10 0.0K
13:42 70.09 70.09 70.09 70.09 0.1K
13:44 70.11 70.11 70.09 70.09 13.3K
13:45 70.10 70.10 70.10 70.10 2.3K
13:47 70.10 70.10 70.10 70.10 16.4K
13:48 70.14 70.20 70.14 70.20 11.2K
13:49 70.05 70.10 70.05 70.10 34.3K
13:50 70.15 70.15 70.15 70.15 8.6K
13:54 70.15 70.15 70.15 70.15 1.9K
13:57 70.15 70.15 70.15 70.15 0.5K
13:58 70.15 70.15 70.15 70.15 11.6K
13:59 70.15 70.17 70.15 70.17 15.1K
14:00 70.20 70.20 70.20 70.20 10.2K
14:01 70.22 70.25 70.22 70.25 13.4K
14:02 70.25 70.25 70.25 70.25 14.2K
14:03 70.25 70.25 70.17 70.17 48.1K
14:04 70.20 70.20 70.20 70.20 6.6K
14:07 70.15 70.20 70.15 70.20 8.4K
14:08 70.20 70.20 70.20 70.20 0.1K
14:09 70.10 70.10 70.10 70.10 10.9K
14:10 70.10 70.10 70.04 70.04 5.5K
14:12 70.05 70.05 70.05 70.05 12.5K
14:13 70.00 70.00 70.00 70.00 12.2K
14:16 69.95 69.97 69.95 69.97 23.2K
14:17 69.95 69.95 69.90 69.90 32.5K
14:18 69.95 69.95 69.95 69.95 0.0K
14:19 69.80 69.80 69.80 69.80 8.7K
14:20 69.85 69.85 69.85 69.85 0.0K
14:21 69.80 69.80 69.80 69.80 10.4K
14:24 69.84 69.84 69.84 69.84 21.5K
14:25 69.80 69.80 69.80 69.80 16.9K
14:27 69.70 69.71 69.70 69.71 12.6K
14:30 69.65 69.65 69.65 69.65 19.7K
14:31 69.75 69.75 69.75 69.75 6.7K
14:33 69.80 69.80 69.75 69.75 18.8K
14:35 69.80 69.80 69.80 69.80 0.0K
14:36 69.75 69.75 69.75 69.75 2.5K
14:38 69.80 69.90 69.80 69.85 89.0K
14:40 69.85 69.90 69.85 69.90 2.3K
14:42 69.90 69.90 69.90 69.90 4.5K
14:43 69.94 69.94 69.94 69.94 0.0K
14:45 69.95 69.95 69.95 69.95 0.0K
14:48 69.91 69.91 69.91 69.91 2.8K
14:49 69.90 69.90 69.85 69.85 26.3K
14:50 69.85 69.86 69.85 69.86 25.7K
14:51 69.80 69.80 69.80 69.80 2.4K
14:52 69.86 69.86 69.20 69.20 4,571.4K
14:53 69.85 69.85 69.85 69.85 6.5K
14:54 69.70 69.70 69.70 69.70 32.7K
14:55 69.65 69.65 69.65 69.65 12.7K
14:56 69.65 69.65 69.65 69.65 1.1K
14:57 69.65 69.65 69.65 69.65 0.0K
14:58 69.70 69.70 69.70 69.70 13.3K
14:59 69.75 69.75 69.75 69.75 0.0K
15:00 69.80 69.90 69.75 69.90 61.6K
15:01 69.75 69.75 69.70 69.75 8.3K
15:03 69.66 69.66 69.66 69.66 0.3K
15:05 69.65 69.70 69.65 69.70 9.3K
15:06 69.66 69.66 69.66 69.66 4.6K
15:07 69.75 69.80 69.75 69.80 7.0K
15:08 69.76 69.76 69.76 69.76 3.0K
15:09 69.75 69.80 69.75 69.80 13.8K
15:11 69.70 69.80 69.70 69.80 58.1K
15:12 69.76 69.80 69.76 69.80 37.4K
15:16 69.84 69.85 69.84 69.85 50.0K
15:20 69.75 69.75 69.75 69.75 41.6K
15:21 69.85 69.90 69.70 69.70 80.4K
15:24 69.70 69.70 69.70 69.70 8.8K
15:25 69.70 69.70 69.70 69.70 2.5K
15:26 69.75 69.75 69.75 69.75 3.5K
15:28 69.71 69.71 69.71 69.71 5.0K
15:31 69.68 69.68 69.68 69.68 45.8K
15:32 69.75 69.75 69.75 69.75 9.7K
15:33 69.75 69.90 69.75 69.90 29.6K
15:34 69.89 69.89 69.89 69.89 1.0K
15:35 69.95 69.95 69.95 69.95 10.8K
15:37 70.00 70.00 70.00 70.00 55.9K
15:38 70.05 70.10 70.04 70.04 20.6K
15:39 70.05 70.05 70.05 70.05 7.0K
15:40 70.05 70.05 70.00 70.00 39.6K
15:43 70.04 70.05 70.04 70.05 5.9K
15:44 70.10 70.10 70.10 70.10 4.9K
15:45 70.10 70.10 70.10 70.10 6.4K
15:46 70.09 70.10 70.09 70.10 17.5K
15:47 70.10 70.10 70.10 70.10 4.1K
15:48 70.08 70.10 70.08 70.10 9.5K
15:49 70.10 70.10 70.05 70.05 27.5K
15:50 70.03 70.03 70.03 70.03 21.3K
15:51 70.00 70.01 69.95 70.01 23.2K
15:54 70.01 70.01 70.01 70.01 16.5K
15:55 69.99 70.04 69.90 69.90 35.1K
15:56 69.90 69.90 69.90 69.90 3.6K
15:57 69.95 69.95 69.95 69.95 0.0K
15:59 69.90 69.90 69.90 69.90 8.7K
16:00 69.93 69.93 69.90 69.90 0.8K
16:02 70.00 70.00 69.95 70.00 9.5K
16:06 70.00 70.00 70.00 70.00 35.3K
16:07 70.00 70.00 70.00 70.00 7.8K
16:08 70.00 70.00 69.95 69.95 1.1K
16:09 70.00 70.00 70.00 70.00 9.4K
16:10 69.95 70.00 69.95 70.00 0.0K
16:11 69.98 70.00 69.95 69.95 26.4K
16:12 69.95 70.10 69.95 70.10 83.8K
16:13 70.05 70.05 70.05 70.05 16.3K
16:14 70.05 70.05 70.05 70.05 1.2K
16:15 70.10 70.10 70.05 70.05 5.3K
16:16 70.07 70.07 70.07 70.07 0.2K
16:17 70.10 70.15 70.10 70.15 8.1K
16:18 70.15 70.15 70.15 70.15 16.6K
16:19 70.10 70.14 70.10 70.10 38.4K
16:20 70.15 70.15 70.05 70.10 27.2K
16:21 70.10 70.10 69.95 69.95 17.9K
16:22 69.95 70.00 69.95 69.99 23.3K
16:23 69.95 70.00 69.95 69.95 16.9K
16:24 69.95 69.95 69.95 69.95 65.6K
16:25 69.85 69.85 69.75 69.75 11.1K
16:26 69.75 69.79 69.75 69.79 15.5K
16:27 69.80 69.80 69.79 69.79 20.9K
16:28 69.75 69.85 69.75 69.80 20.1K
16:29 69.75 69.83 69.75 69.83 4.8K
16:35 69.60 69.60 69.60 69.60 4,578.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available