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 80.05 81.25 79.78 81.22 9.2K
08:01 81.08 81.08 80.95 80.95 7.9K
08:04 80.95 80.95 80.95 80.95 1.8K
08:06 81.11 81.45 81.11 81.45 7.4K
08:07 81.25 81.25 81.00 81.00 1.2K
08:08 80.95 80.95 80.95 80.95 3.7K
08:09 81.15 81.24 81.15 81.24 3.5K
08:10 81.20 81.20 81.05 81.05 0.8K
08:11 81.19 81.40 81.11 81.11 4.9K
08:12 81.40 81.40 81.40 81.40 0.0K
08:13 81.40 81.40 81.27 81.27 1.2K
08:14 81.40 81.40 81.40 81.40 1.3K
08:15 81.15 81.15 81.15 81.15 3.8K
08:17 81.20 81.20 81.20 81.20 0.0K
08:22 81.00 81.00 81.00 81.00 0.0K
08:23 81.07 81.07 81.07 81.07 5.0K
08:24 81.00 81.03 81.00 81.03 26.4K
08:25 81.20 81.20 81.20 81.20 1.2K
08:26 81.00 81.00 81.00 81.00 6.5K
08:28 81.01 81.20 81.01 81.20 2.2K
08:30 81.10 81.10 80.95 81.05 14.4K
08:31 80.91 80.91 80.91 80.91 0.1K
08:32 81.01 81.05 80.90 81.05 0.2K
08:33 80.99 80.99 80.96 80.96 5.8K
08:34 81.05 81.05 80.80 80.80 6.3K
08:36 80.71 80.80 80.71 80.80 5.1K
08:37 80.84 80.85 80.84 80.85 0.0K
08:38 80.85 80.85 80.85 80.85 0.0K
08:39 80.84 80.84 80.70 80.70 0.0K
08:40 80.85 80.85 80.78 80.78 20.0K
08:41 80.85 80.85 80.85 80.85 3.4K
08:43 80.75 80.75 80.73 80.73 5.3K
08:45 80.67 80.67 80.67 80.67 19.4K
08:46 80.63 80.63 80.63 80.63 3.4K
08:47 80.63 80.63 80.63 80.63 6.8K
08:48 80.55 80.55 80.55 80.55 0.5K
08:52 80.64 80.64 80.64 80.64 2.5K
08:53 80.55 80.55 80.55 80.55 0.0K
08:54 80.63 80.64 80.63 80.64 14.8K
08:55 80.70 80.70 80.70 80.70 0.0K
08:56 80.65 80.65 80.65 80.65 0.0K
08:57 80.65 80.65 80.65 80.65 0.0K
08:58 80.70 80.70 80.70 80.70 3.3K
09:00 80.60 80.60 80.50 80.50 5.1K
09:01 80.65 80.65 80.65 80.65 3.0K
09:03 80.50 80.55 80.50 80.55 2.7K
09:06 80.50 80.60 80.50 80.60 2.8K
09:07 80.65 80.65 80.65 80.65 0.9K
09:09 80.65 80.85 80.65 80.85 20.2K
09:10 80.85 81.00 80.85 81.00 2.0K
09:11 80.95 80.98 80.95 80.98 4.5K
09:13 80.95 81.00 80.95 81.00 26.5K
09:14 81.00 81.00 80.95 81.00 66.7K
09:19 80.85 80.85 80.80 80.85 24.7K
09:20 80.80 80.80 80.80 80.80 1.7K
09:21 80.80 80.80 80.80 80.80 12.0K
09:22 80.80 80.80 80.80 80.80 7.9K
09:23 80.80 80.80 80.80 80.80 0.0K
09:24 80.80 80.80 80.80 80.80 3.8K
09:25 80.75 80.75 80.75 80.75 9.2K
09:26 80.75 80.75 80.70 80.70 12.0K
09:28 80.80 80.80 80.80 80.80 0.0K
09:29 80.75 80.75 80.75 80.75 1.8K
09:30 80.80 80.80 80.70 80.80 6.5K
09:31 80.85 80.90 80.85 80.90 2.1K
09:32 80.80 80.80 80.80 80.80 3.8K
09:33 80.85 80.85 80.85 80.85 0.0K
09:34 80.70 80.70 80.65 80.65 13.9K
09:35 80.68 80.68 80.68 80.68 2.0K
09:37 80.63 80.63 80.50 80.50 9.8K
09:39 80.55 80.65 80.55 80.65 11.9K
09:40 80.67 80.67 80.67 80.67 0.0K
09:41 80.60 80.60 80.60 80.60 4.0K
09:42 80.70 80.70 80.70 80.70 2.0K
09:45 80.65 80.70 80.65 80.70 4.5K
09:47 80.70 80.70 80.70 80.70 0.5K
09:48 80.75 80.75 80.75 80.75 1.1K
09:50 80.75 80.75 80.75 80.75 1.1K
09:51 80.78 80.78 80.70 80.70 2.0K
09:52 80.75 80.75 80.75 80.75 1.0K
09:53 80.78 80.78 80.78 80.78 0.0K
09:54 80.75 80.75 80.75 80.75 1.1K
09:56 80.80 80.80 80.73 80.73 0.8K
09:58 80.68 80.68 80.65 80.65 77.4K
09:59 80.65 80.65 80.65 80.65 0.4K
10:00 80.60 80.63 80.60 80.63 18.0K
10:01 80.70 80.70 80.65 80.65 0.6K
10:02 80.60 80.60 80.50 80.50 3.1K
10:03 80.58 80.58 80.58 80.58 6.5K
10:04 80.64 80.64 80.64 80.64 1.2K
10:06 80.70 80.70 80.70 80.70 6.2K
10:08 80.70 80.70 80.70 80.70 5.8K
10:09 80.65 80.65 80.65 80.65 4.3K
10:11 80.65 80.65 80.65 80.65 6.2K
10:13 80.70 80.70 80.70 80.70 0.3K
10:14 80.80 80.80 80.80 80.80 0.0K
10:17 80.80 80.80 80.80 80.80 0.0K
10:18 80.80 80.80 80.80 80.80 3.6K
10:19 80.80 80.80 80.80 80.80 3.6K
10:20 80.85 80.85 80.85 80.85 4.0K
10:23 80.89 80.89 80.89 80.89 0.4K
10:25 80.80 80.80 80.80 80.80 3.6K
10:28 80.80 80.80 80.80 80.80 0.5K
10:30 80.90 80.90 80.90 80.90 0.0K
10:33 80.91 80.91 80.91 80.91 2.5K
10:36 80.90 80.90 80.90 80.90 3.0K
10:43 80.90 80.95 80.90 80.95 7.5K
10:44 80.85 80.85 80.85 80.85 63.4K
10:48 80.85 80.90 80.85 80.85 14.4K
10:50 80.90 80.90 80.90 80.90 1.0K
10:51 80.95 80.95 80.95 80.95 0.0K
10:52 80.85 80.85 80.85 80.85 8.2K
10:56 80.95 80.95 80.85 80.85 0.1K
10:57 80.90 80.90 80.90 80.90 17.0K
11:00 80.85 80.85 80.85 80.85 1.7K
11:03 80.90 80.90 80.90 80.90 5.8K
11:04 80.87 80.87 80.87 80.87 0.7K
11:05 80.85 80.85 80.85 80.85 3.2K
11:07 80.84 80.84 80.84 80.84 1.2K
11:19 80.85 80.85 80.85 80.85 1.2K
11:22 80.86 80.86 80.86 80.86 37.1K
11:26 80.90 80.90 80.90 80.90 0.0K
11:27 80.88 80.88 80.85 80.85 12.8K
11:28 80.83 80.83 80.83 80.83 0.0K
11:31 80.80 80.80 80.80 80.80 1.7K
11:33 80.85 80.85 80.85 80.85 0.9K
11:34 80.80 80.80 80.75 80.75 9.6K
11:38 80.78 80.78 80.78 80.78 7.4K
11:39 80.78 80.78 80.78 80.78 2.4K
11:40 80.75 80.75 80.75 80.75 5.4K
11:42 80.80 80.80 80.80 80.80 8.0K
11:43 80.80 80.80 80.80 80.80 4.3K
11:46 80.75 80.75 80.75 80.75 3.6K
11:48 80.78 80.78 80.78 80.78 4.2K
11:49 80.75 80.75 80.75 80.75 2.6K
11:51 80.75 80.75 80.75 80.75 4.8K
11:53 80.80 80.80 80.75 80.75 2.0K
11:58 80.75 80.75 80.75 80.75 0.0K
12:00 80.75 80.75 80.70 80.70 13.2K
12:01 80.70 80.70 80.70 80.70 0.0K
12:02 80.80 80.80 80.75 80.75 5.1K
12:07 80.78 80.78 80.78 80.78 9.0K
12:10 80.77 80.77 80.77 80.77 2.7K
12:11 80.75 80.75 80.70 80.70 9.3K
12:12 80.68 80.68 80.65 80.65 2.0K
12:13 80.70 80.70 80.70 80.70 6.0K
12:15 80.75 80.75 80.75 80.75 0.6K
12:17 80.75 80.75 80.75 80.75 12.4K
12:23 80.70 80.70 80.70 80.70 57.8K
12:33 80.70 80.79 80.65 80.79 6.1K
12:36 80.70 80.70 80.70 80.70 0.0K
12:38 80.75 80.75 80.75 80.75 2.4K
12:39 80.70 80.70 80.70 80.70 4.1K
12:41 80.70 80.70 80.70 80.70 14.5K
12:42 80.74 80.74 80.74 80.74 30.3K
12:43 80.75 80.75 80.75 80.75 0.1K
12:44 80.80 80.80 80.80 80.80 2.8K
12:45 80.80 80.80 80.80 80.80 0.7K
12:47 80.85 80.85 80.85 80.85 1.7K
12:49 80.85 80.85 80.80 80.80 7.3K
12:50 80.90 80.90 80.90 80.90 2.7K
12:52 80.90 80.95 80.90 80.90 16.0K
12:57 80.95 80.95 80.95 80.95 2.4K
12:58 80.90 80.90 80.90 80.90 0.8K
12:59 80.95 80.95 80.95 80.95 2.4K
13:00 80.95 81.00 80.95 81.00 5.2K
13:01 81.00 81.00 81.00 81.00 0.0K
13:04 81.00 81.00 81.00 81.00 2.2K
13:05 81.00 81.00 81.00 81.00 1.7K
13:07 81.00 81.00 81.00 81.00 1.2K
13:09 81.00 81.00 81.00 81.00 1.9K
13:10 80.90 80.90 80.85 80.90 5.9K
13:11 80.87 80.87 80.87 80.87 2.4K
13:13 80.85 80.85 80.80 80.85 10.3K
13:14 80.80 80.80 80.80 80.80 0.1K
13:16 80.85 80.85 80.75 80.80 24.4K
13:17 80.80 80.80 80.75 80.75 7.5K
13:19 80.70 80.75 80.70 80.75 4.7K
13:20 80.78 80.78 80.75 80.75 11.6K
13:23 80.78 80.78 80.78 80.78 9.7K
13:24 80.75 80.75 80.75 80.75 0.0K
13:25 80.75 80.75 80.70 80.70 4.0K
13:26 80.80 80.85 80.80 80.85 1.9K
13:30 80.80 80.90 80.80 80.90 1.6K
13:31 80.90 80.95 80.90 80.95 6.4K
13:32 80.90 80.90 80.90 80.90 1.7K
13:34 81.00 81.00 81.00 81.00 2.7K
13:35 80.97 80.97 80.97 80.97 2.8K
13:37 80.96 80.96 80.95 80.95 2.7K
13:38 80.90 80.90 80.80 80.80 12.5K
13:39 80.90 80.90 80.90 80.90 0.1K
13:40 80.90 80.90 80.90 80.90 0.1K
13:41 80.95 80.95 80.90 80.90 1.3K
13:44 81.00 81.05 81.00 81.05 19.4K
13:45 81.05 81.05 81.04 81.04 1.3K
13:46 81.05 81.05 81.05 81.05 11.6K
13:47 81.00 81.05 81.00 81.05 3.6K
13:49 80.95 80.95 80.95 80.95 3.8K
13:51 81.00 81.00 81.00 81.00 0.7K
13:52 81.00 81.00 81.00 81.00 0.0K
13:54 81.05 81.10 81.05 81.08 16.1K
13:55 81.10 81.10 81.10 81.10 1.1K
13:56 81.20 81.20 81.15 81.15 9.2K
13:57 81.10 81.13 81.10 81.13 3.5K
13:58 81.05 81.11 81.05 81.11 17.0K
14:00 81.05 81.05 81.05 81.05 1.6K
14:01 81.25 81.25 81.25 81.25 5.2K
14:02 81.20 81.25 81.16 81.25 1.7K
14:03 81.15 81.15 81.15 81.15 0.0K
14:05 81.25 81.25 81.25 81.25 3.2K
14:07 81.30 81.30 81.30 81.30 0.3K
14:08 81.26 81.26 81.26 81.26 0.3K
14:09 81.26 81.26 81.26 81.26 0.2K
14:13 81.30 81.30 81.30 81.30 0.2K
14:14 81.30 81.30 81.30 81.30 0.0K
14:15 81.20 81.20 81.20 81.20 7.1K
14:17 81.23 81.23 81.20 81.20 5.4K
14:18 81.23 81.23 81.23 81.23 0.9K
14:19 81.25 81.25 81.25 81.25 0.3K
14:20 81.25 81.25 81.20 81.20 2.3K
14:24 81.20 81.20 81.10 81.15 11.2K
14:25 81.10 81.10 81.10 81.10 5.7K
14:26 81.15 81.15 81.15 81.15 0.0K
14:27 81.20 81.20 81.20 81.20 1.1K
14:28 81.18 81.18 81.18 81.18 10.2K
14:30 81.15 81.15 81.15 81.15 7.1K
14:31 81.15 81.15 81.15 81.15 0.0K
14:32 81.20 81.20 81.20 81.20 11.8K
14:34 81.20 81.20 81.20 81.20 0.2K
14:35 81.20 81.20 81.20 81.20 0.2K
14:36 81.25 81.30 81.25 81.30 1.4K
14:37 81.30 81.35 81.30 81.30 8.6K
14:38 81.32 81.32 81.32 81.32 0.6K
14:40 81.30 81.30 81.30 81.30 9.5K
14:45 81.30 81.30 81.30 81.30 3.1K
14:47 81.20 81.20 81.20 81.20 8.3K
14:48 81.15 81.15 81.15 81.15 3.6K
14:49 81.25 81.25 81.20 81.20 5.5K
14:52 81.23 81.23 81.23 81.23 2.5K
14:53 81.15 81.15 81.15 81.15 0.0K
14:54 81.25 81.25 81.25 81.25 4.7K
14:55 81.15 81.15 81.15 81.15 3.0K
14:57 81.26 81.26 81.26 81.26 2.4K
14:59 81.20 81.30 81.20 81.30 0.4K
15:00 81.25 81.25 81.25 81.25 0.0K
15:02 81.25 81.30 81.25 81.25 6.6K
15:03 81.28 81.30 81.28 81.30 28.0K
15:04 81.30 81.30 81.30 81.30 0.4K
15:07 81.25 81.25 81.25 81.25 0.4K
15:08 81.20 81.20 81.20 81.20 18.3K
15:09 81.15 81.25 81.15 81.25 4.6K
15:10 81.25 81.25 81.20 81.20 14.6K
15:12 81.19 81.19 81.19 81.19 1.9K
15:13 81.20 81.20 81.20 81.20 1.9K
15:14 81.22 81.22 81.20 81.20 0.2K
15:15 81.25 81.25 81.25 81.25 3.4K
15:17 81.25 81.25 81.16 81.20 56.4K
15:18 81.25 81.30 81.25 81.30 6.5K
15:19 81.25 81.25 81.15 81.15 17.7K
15:20 81.26 81.30 81.26 81.30 7.1K
15:21 81.30 81.30 81.25 81.25 2.0K
15:26 81.21 81.21 81.21 81.21 0.0K
15:27 81.20 81.20 81.15 81.15 10.5K
15:30 81.10 81.10 81.10 81.10 0.1K
15:31 81.18 81.18 81.18 81.18 0.0K
15:32 81.20 81.25 81.20 81.25 11.8K
15:35 81.20 81.20 81.20 81.20 0.2K
15:37 81.25 81.25 81.25 81.25 1.7K
15:39 81.23 81.23 81.23 81.23 0.0K
15:40 81.23 81.23 81.23 81.23 2.9K
15:41 81.23 81.23 81.20 81.20 1.3K
15:42 81.20 81.20 81.20 81.20 1.7K
15:46 81.23 81.23 81.23 81.23 7.9K
15:47 81.25 81.25 81.25 81.25 0.0K
15:50 81.22 81.22 81.22 81.22 2.3K
15:51 81.20 81.20 81.20 81.20 4.4K
15:53 81.20 81.20 81.20 81.20 13.5K
15:54 81.15 81.30 81.15 81.30 16.3K
15:55 81.23 81.23 81.23 81.23 0.0K
15:57 81.25 81.25 81.25 81.25 4.3K
16:02 81.15 81.15 81.15 81.15 74.0K
16:03 81.14 81.20 81.14 81.20 27.6K
16:04 81.25 81.30 81.20 81.30 12.1K
16:05 81.35 81.35 81.20 81.20 13.8K
16:07 81.19 81.19 81.19 81.19 2.6K
16:09 81.19 81.19 81.19 81.19 14.6K
16:10 81.25 81.28 81.25 81.28 5.8K
16:11 81.29 81.30 81.29 81.30 10.1K
16:12 81.30 81.30 81.30 81.30 4.0K
16:13 81.31 81.31 81.30 81.30 15.0K
16:15 81.40 81.45 81.40 81.45 32.1K
16:16 81.49 81.49 81.49 81.49 7.7K
16:18 81.49 81.49 81.49 81.49 1.0K
16:19 81.55 81.55 81.45 81.50 5.7K
16:20 81.45 81.45 81.45 81.45 8.9K
16:21 81.54 81.54 81.43 81.43 67.5K
16:22 81.45 81.45 81.45 81.45 2.0K
16:23 81.46 81.55 81.46 81.55 34.8K
16:24 81.50 81.52 81.50 81.52 21.1K
16:25 81.48 81.50 81.45 81.50 56.3K
16:26 81.40 81.42 81.40 81.42 10.2K
16:27 81.35 81.35 81.35 81.35 0.0K
16:28 81.38 81.45 81.38 81.45 11.5K
16:29 81.45 81.45 81.35 81.35 4.1K
16:35 81.05 81.05 81.05 81.05 3,138.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available