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 78.75 78.95 78.75 78.95 217.7K
08:01 78.92 78.92 78.92 78.92 8.3K
08:02 79.00 79.30 79.00 79.20 19.8K
08:03 79.31 79.31 79.31 79.31 0.6K
08:04 79.20 79.21 79.20 79.21 10.9K
08:05 79.15 79.31 79.15 79.31 12.1K
08:06 79.20 79.20 79.05 79.20 25.7K
08:07 79.28 79.32 79.28 79.32 5.6K
08:08 79.30 79.30 79.30 79.30 10.9K
08:09 79.35 79.35 79.35 79.35 3.8K
08:10 79.40 79.50 79.40 79.45 37.4K
08:11 79.30 79.30 79.30 79.30 259.9K
08:12 79.30 79.30 79.05 79.05 23.4K
08:13 78.95 78.95 78.95 78.95 0.0K
08:14 78.90 78.90 78.90 78.90 5.7K
08:16 78.85 78.85 78.85 78.85 2.6K
08:17 78.76 78.76 78.76 78.76 7.5K
08:18 78.70 78.70 78.70 78.70 0.0K
08:19 78.90 78.90 78.90 78.90 0.0K
08:20 79.10 79.15 79.10 79.15 11.8K
08:21 79.08 79.08 79.08 79.08 1.5K
08:22 79.12 79.15 78.95 78.95 20.7K
08:23 79.05 79.11 79.05 79.11 17.2K
08:24 79.00 79.10 79.00 79.10 1.4K
08:26 79.00 79.00 79.00 79.00 0.0K
08:27 78.95 78.95 78.95 78.95 0.2K
08:29 79.00 79.00 79.00 79.00 7.7K
08:30 79.09 79.15 79.05 79.05 22.4K
08:32 79.00 79.00 79.00 79.00 1.2K
08:34 79.10 79.10 79.00 79.00 0.3K
08:35 79.10 79.10 78.96 78.96 0.0K
08:38 78.95 78.95 78.95 78.95 12.5K
08:40 78.93 79.00 78.93 79.00 3.0K
08:41 78.95 79.00 78.95 78.95 8.2K
08:42 79.00 79.00 79.00 79.00 2.2K
08:43 78.98 78.98 78.90 78.90 2.6K
08:46 78.90 78.90 78.90 78.90 0.7K
08:51 78.95 78.95 78.95 78.95 3.6K
08:52 79.05 79.05 79.05 79.05 0.1K
08:53 78.98 78.98 78.95 78.95 15.6K
08:54 78.90 78.93 78.90 78.93 1.6K
08:55 78.93 78.93 78.93 78.93 0.0K
08:56 79.00 79.00 78.85 78.85 0.0K
09:00 78.85 79.00 78.85 78.93 1.1K
09:06 78.80 78.85 78.80 78.85 11.8K
09:07 78.80 78.80 78.80 78.80 9.6K
09:08 78.75 78.75 78.75 78.75 5.5K
09:10 78.73 78.73 78.73 78.73 0.8K
09:11 78.73 78.73 78.73 78.73 0.4K
09:13 78.70 78.70 78.40 78.45 27.3K
09:14 78.45 78.50 78.45 78.50 19.2K
09:16 78.55 78.55 78.55 78.55 3.7K
09:17 78.45 78.45 78.45 78.45 0.0K
09:18 78.55 78.55 78.55 78.55 3.6K
09:19 78.60 78.70 78.50 78.70 17.7K
09:20 78.60 78.65 78.60 78.65 2.9K
09:21 78.70 78.70 78.70 78.70 0.0K
09:24 78.60 78.60 78.60 78.60 6.4K
09:26 78.60 78.60 78.60 78.60 0.0K
09:29 78.70 78.70 78.65 78.65 8.9K
09:31 78.60 78.60 78.55 78.55 3.2K
09:32 79.15 79.15 78.65 78.70 4.8K
09:33 78.63 78.63 78.63 78.63 0.8K
09:36 78.58 78.65 78.58 78.65 21.1K
09:38 78.65 78.65 78.65 78.65 0.0K
09:39 78.70 78.80 78.70 78.80 12.9K
09:40 78.85 78.85 78.85 78.85 0.0K
09:41 78.65 78.65 78.65 78.65 0.3K
09:44 78.73 78.73 78.73 78.73 7.3K
09:45 78.65 78.70 78.65 78.70 1.3K
09:47 78.60 78.60 78.60 78.60 0.2K
09:48 78.65 78.65 78.65 78.65 0.6K
09:49 78.70 78.75 78.70 78.75 1.4K
09:50 78.74 78.74 78.65 78.65 2.5K
09:52 78.60 78.60 78.60 78.60 2.1K
09:55 78.60 78.65 78.60 78.65 15.5K
09:57 78.64 78.64 78.64 78.64 6.8K
09:58 78.60 78.60 78.60 78.60 0.6K
09:59 78.60 78.60 78.55 78.55 3.3K
10:00 78.60 78.60 78.56 78.56 7.7K
10:03 78.65 78.65 78.57 78.57 0.8K
10:04 78.60 78.60 78.59 78.59 3.4K
10:05 78.65 78.65 78.59 78.59 1.4K
10:08 78.59 78.65 78.59 78.65 7.0K
10:11 78.60 78.60 78.60 78.60 0.5K
10:13 78.60 78.60 78.60 78.60 1.3K
10:14 78.65 78.65 78.65 78.65 0.0K
10:15 78.55 78.55 78.55 78.55 3.4K
10:16 78.55 78.55 78.55 78.55 0.1K
10:18 78.50 78.50 78.50 78.50 8.7K
10:19 78.49 78.55 78.45 78.55 3.1K
10:21 78.55 78.55 78.49 78.49 1.3K
10:22 78.45 78.45 78.45 78.45 0.5K
10:24 78.55 78.55 78.50 78.50 12.4K
10:27 78.50 78.55 78.50 78.55 20.0K
10:28 78.45 78.45 78.45 78.45 0.1K
10:29 78.49 78.60 78.49 78.60 32.2K
10:30 78.55 78.55 78.55 78.55 1.4K
10:31 78.60 78.60 78.60 78.60 0.0K
10:32 78.50 78.60 78.50 78.60 3.5K
10:37 78.58 78.65 78.58 78.65 46.8K
10:43 78.75 78.75 78.75 78.75 4.4K
10:46 78.74 78.74 78.70 78.70 1.5K
10:50 78.75 78.75 78.73 78.74 12.8K
10:51 78.75 78.75 78.75 78.75 3.5K
10:52 78.65 78.65 78.65 78.65 21.1K
10:53 78.70 78.70 78.55 78.65 37.8K
10:54 78.70 78.75 78.70 78.70 5.0K
10:55 78.65 78.70 78.65 78.70 10.0K
10:57 78.65 78.65 78.65 78.65 12.4K
10:58 78.70 78.75 78.70 78.75 2.9K
11:00 78.75 78.80 78.75 78.75 9.3K
11:01 78.80 78.80 78.80 78.80 0.6K
11:02 78.85 78.85 78.85 78.85 0.0K
11:05 78.85 78.85 78.85 78.85 0.0K
11:08 78.80 78.80 78.80 78.80 1.7K
11:12 78.85 78.85 78.85 78.85 3.9K
11:15 78.90 78.90 78.90 78.90 0.0K
11:19 78.87 78.87 78.87 78.87 2.5K
11:20 78.87 78.87 78.87 78.87 1.0K
11:22 78.90 78.90 78.90 78.90 1.0K
11:24 78.90 79.00 78.90 79.00 6.8K
11:25 79.05 79.05 79.02 79.02 13.1K
11:26 78.95 79.00 78.95 79.00 106.6K
11:27 79.00 79.00 79.00 79.00 6.3K
11:30 79.05 79.05 79.00 79.05 14.0K
11:31 78.90 78.90 78.90 78.90 6.6K
11:32 78.85 78.90 78.85 78.85 4.2K
11:34 78.85 78.85 78.85 78.85 1.4K
11:35 78.85 78.85 78.85 78.85 0.0K
11:36 78.85 78.85 78.84 78.84 5.4K
11:37 78.80 78.80 78.80 78.80 0.0K
11:39 78.82 78.85 78.82 78.85 1.0K
11:40 78.85 78.85 78.85 78.85 3.5K
11:41 78.80 78.80 78.80 78.80 0.0K
11:43 78.85 78.85 78.85 78.85 3.0K
11:46 78.91 78.91 78.91 78.91 63.0K
11:47 79.77 79.77 78.87 79.10 529.6K
11:50 79.15 79.15 78.95 78.95 17.0K
11:51 79.00 79.00 78.95 78.95 15.0K
11:54 78.90 78.90 78.90 78.90 0.4K
11:55 78.60 78.60 78.55 78.55 76.7K
11:56 78.40 78.45 78.40 78.45 16.7K
11:57 78.60 78.70 78.60 78.70 35.2K
11:59 78.60 78.60 78.60 78.60 0.7K
12:01 78.60 78.60 78.60 78.60 1.0K
12:02 78.60 78.65 78.60 78.65 5.3K
12:03 78.65 78.65 78.65 78.65 0.0K
12:05 78.65 78.65 78.65 78.65 1.0K
12:06 78.64 78.70 78.64 78.70 9.2K
12:08 78.80 78.80 78.80 78.80 0.0K
12:15 78.70 78.70 78.70 78.70 0.2K
12:16 78.75 78.81 78.75 78.76 86.1K
12:17 78.78 78.78 78.76 78.76 1.6K
12:18 78.76 78.76 78.76 78.76 0.6K
12:20 78.77 78.77 78.77 78.77 2.5K
12:21 78.75 78.75 78.75 78.75 0.1K
12:22 78.80 78.80 78.80 78.80 0.7K
12:24 78.78 78.85 78.78 78.85 1.0K
12:25 78.78 78.95 78.78 78.95 10.8K
12:26 78.92 78.92 78.92 78.92 0.5K
12:27 78.95 79.05 78.90 79.02 33.1K
12:28 79.00 79.00 79.00 79.00 0.0K
12:29 79.05 79.05 79.01 79.01 0.4K
12:30 79.10 79.10 79.00 79.00 0.7K
12:31 79.10 79.10 79.05 79.05 8.3K
12:32 79.05 79.05 79.05 79.05 3.3K
12:33 79.05 79.10 79.05 79.10 0.0K
12:36 79.05 79.05 79.05 79.05 0.1K
12:39 79.05 79.05 79.05 79.05 11.0K
12:40 79.05 79.05 79.05 79.05 0.5K
12:41 79.00 79.00 79.00 79.00 3.0K
12:43 79.05 79.05 78.95 78.95 40.1K
12:45 79.00 79.00 79.00 79.00 2.9K
12:46 79.00 79.00 79.00 79.00 1.3K
12:49 79.00 79.00 79.00 79.00 2.5K
12:50 78.95 78.95 78.95 78.95 0.1K
12:51 79.05 79.10 79.05 79.10 23.8K
12:54 79.12 79.12 79.12 79.12 9.6K
12:56 79.08 79.08 79.05 79.05 2.9K
12:57 79.03 79.03 79.03 79.03 2.1K
13:02 79.00 79.00 79.00 79.00 0.1K
13:03 79.03 79.03 79.03 79.03 1.7K
13:05 79.03 79.03 79.03 79.03 0.2K
13:07 79.03 79.03 79.03 79.03 10.0K
13:09 79.03 79.05 79.00 79.00 12.4K
13:10 79.05 79.05 79.05 79.05 10.0K
13:12 79.05 79.05 79.05 79.05 7.1K
13:14 79.10 79.10 79.10 79.10 0.0K
13:15 79.10 79.10 79.10 79.10 0.0K
13:16 79.05 79.05 79.05 79.05 1.0K
13:18 79.10 79.10 79.10 79.10 0.0K
13:19 79.05 79.05 79.05 79.05 6.3K
13:22 79.05 79.05 79.00 79.00 1.8K
13:25 79.05 79.05 79.05 79.05 2.9K
13:28 79.10 79.10 79.10 79.10 13.9K
13:30 79.10 79.25 79.10 79.25 9.7K
13:31 79.23 79.23 79.23 79.23 40.0K
13:32 79.30 79.30 79.30 79.30 1.5K
13:33 79.30 79.30 79.25 79.25 26.3K
13:34 79.20 79.25 79.20 79.25 11.9K
13:35 79.25 79.25 79.25 79.25 2.4K
13:38 79.25 79.25 79.25 79.25 0.0K
13:40 79.20 79.20 79.20 79.20 6.9K
13:41 79.20 79.25 79.20 79.25 12.3K
13:42 79.30 79.30 79.30 79.30 3.2K
13:43 79.25 79.25 79.25 79.25 3.1K
13:44 79.20 79.20 79.20 79.20 1.9K
13:46 79.25 79.30 79.25 79.30 12.6K
13:47 79.30 79.30 79.30 79.30 2.0K
13:50 79.30 79.30 79.30 79.30 0.1K
13:51 79.30 79.30 79.28 79.28 5.4K
13:52 79.25 79.25 79.25 79.25 5.2K
13:55 79.30 79.30 79.30 79.30 5.8K
13:56 79.35 79.35 79.33 79.33 1.9K
13:57 79.25 79.25 79.25 79.25 1.4K
13:58 79.25 79.35 79.25 79.35 23.0K
13:59 79.30 79.30 79.30 79.30 1.1K
14:00 79.25 79.25 79.20 79.20 3.1K
14:02 79.30 79.30 79.27 79.27 14.4K
14:03 79.20 79.25 79.15 79.15 33.2K
14:04 79.15 79.15 79.15 79.15 0.4K
14:05 79.10 79.10 79.10 79.10 4.6K
14:06 79.10 79.10 79.05 79.05 17.2K
14:09 79.00 79.05 79.00 79.05 27.5K
14:10 79.05 79.05 79.05 79.05 2.8K
14:13 79.10 79.10 79.10 79.10 0.0K
14:15 79.10 79.20 79.10 79.20 29.1K
14:18 79.15 79.15 79.15 79.15 2.2K
14:19 79.20 79.20 79.20 79.20 0.0K
14:20 79.15 79.15 79.15 79.15 2.6K
14:21 79.10 79.15 79.10 79.15 8.9K
14:22 79.15 79.15 79.15 79.15 2.0K
14:23 79.15 79.15 79.11 79.11 5.0K
14:24 79.20 79.20 79.20 79.20 10.4K
14:27 79.15 79.15 79.15 79.15 0.1K
14:29 79.15 79.15 79.15 79.15 1.6K
14:30 79.20 79.20 79.20 79.20 5.6K
14:31 79.20 79.25 79.20 79.25 6.7K
14:35 79.30 79.30 79.30 79.30 2.8K
14:39 79.30 79.30 79.30 79.30 0.9K
14:40 79.35 79.35 79.33 79.33 0.8K
14:42 79.30 79.30 79.30 79.30 0.4K
14:47 79.20 79.20 79.20 79.20 8.5K
14:48 79.20 79.20 79.20 79.20 1.5K
14:50 79.25 79.25 79.25 79.25 23.1K
14:52 79.20 79.20 79.20 79.20 2.4K
14:54 79.20 79.20 79.20 79.20 4.1K
14:55 79.25 79.25 79.25 79.25 5.9K
14:57 79.30 79.30 79.30 79.30 0.4K
14:58 79.25 79.25 79.25 79.25 4.2K
15:02 79.28 79.40 79.28 79.40 22.5K
15:03 79.40 79.40 79.40 79.40 0.0K
15:04 79.40 79.40 79.40 79.40 7.3K
15:06 79.40 79.40 79.40 79.40 0.8K
15:08 79.40 79.40 79.40 79.40 0.0K
15:09 79.43 79.45 79.43 79.45 12.8K
15:10 79.41 79.53 79.41 79.50 16.3K
15:11 79.50 79.50 79.50 79.50 1.3K
15:12 79.50 79.50 79.50 79.50 0.9K
15:13 79.50 79.50 79.50 79.50 0.1K
15:16 79.50 79.50 79.50 79.50 0.3K
15:17 79.55 79.55 79.55 79.55 7.9K
15:18 79.55 79.55 79.55 79.55 1.5K
15:19 79.60 79.60 79.60 79.60 0.4K
15:20 79.60 79.60 79.60 79.60 0.2K
15:21 79.60 79.60 79.60 79.60 1.4K
15:24 79.60 79.60 79.60 79.60 0.5K
15:26 79.55 79.55 79.55 79.55 4.2K
15:28 79.55 79.55 79.50 79.50 7.0K
15:30 79.50 79.50 79.50 79.50 3.8K
15:32 79.50 79.50 79.50 79.50 6.6K
15:35 79.35 79.35 79.30 79.35 10.0K
15:36 79.40 79.40 79.40 79.40 3.7K
15:37 79.40 79.40 79.40 79.40 1.0K
15:42 79.35 79.35 79.35 79.35 0.6K
15:43 79.35 79.35 79.30 79.30 17.7K
15:45 79.25 79.25 79.25 79.25 5.8K
15:47 79.30 79.30 79.30 79.30 0.6K
15:50 79.25 79.25 79.25 79.25 1.4K
15:51 79.25 79.30 79.20 79.25 50.6K
15:53 79.20 79.20 79.20 79.20 21.0K
15:56 79.20 79.20 79.20 79.20 3.1K
15:57 79.25 79.25 79.25 79.25 6.5K
15:58 79.25 79.25 79.23 79.23 3.9K
15:59 79.25 79.25 79.25 79.25 0.6K
16:01 79.25 79.30 79.20 79.30 16.5K
16:04 79.30 79.30 79.30 79.30 1.9K
16:06 79.25 79.25 79.25 79.25 0.1K
16:07 79.40 79.40 79.40 79.40 16.7K
16:08 79.40 79.40 79.38 79.38 8.7K
16:09 79.40 79.40 79.40 79.40 2.5K
16:10 79.40 79.40 79.40 79.40 5.0K
16:11 79.45 79.45 79.45 79.45 11.8K
16:12 79.45 79.50 79.45 79.50 1.1K
16:13 79.45 79.45 79.45 79.45 0.3K
16:15 79.45 79.45 79.45 79.45 8.8K
16:16 79.45 79.45 79.45 79.45 3.6K
16:17 79.44 79.45 79.44 79.45 8.7K
16:18 79.40 79.40 79.40 79.40 10.4K
16:19 79.45 79.45 79.45 79.45 0.0K
16:21 79.45 79.55 79.45 79.50 47.4K
16:22 79.57 79.57 79.57 79.57 1.6K
16:23 79.55 79.55 79.55 79.55 9.2K
16:24 79.55 79.55 79.40 79.50 14.6K
16:26 79.55 79.55 79.45 79.45 21.1K
16:27 79.55 79.55 79.55 79.55 17.1K
16:28 79.60 79.60 79.60 79.60 4.7K
16:29 79.50 79.50 79.45 79.45 5.9K
16:35 79.55 79.55 79.55 79.55 3,023.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available