ITV

ITV
🏛️ uk →
79.50
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 80.98 80.98 80.98 80.98 6.0K
08:01 81.18 81.21 81.18 81.21 2.2K
08:03 81.27 81.27 81.27 81.27 1.4K
08:04 81.35 81.35 81.22 81.22 0.5K
08:05 81.28 81.28 81.28 81.28 1.2K
08:06 81.35 81.35 81.27 81.27 0.6K
08:07 81.25 81.25 81.25 81.25 0.8K
08:08 81.45 81.45 81.45 81.45 0.3K
08:09 81.30 81.30 81.30 81.30 0.0K
08:10 81.10 81.10 81.10 81.10 1.0K
08:13 81.05 81.05 81.05 81.05 1.9K
08:14 80.95 81.01 80.95 81.01 0.5K
08:15 81.10 81.10 81.10 81.10 0.0K
08:16 80.93 81.05 80.85 80.85 17.5K
08:19 81.03 81.03 81.03 81.03 3.0K
08:21 80.95 81.10 80.95 81.10 0.8K
08:22 80.95 80.95 80.95 80.95 1.3K
08:26 80.90 80.90 80.90 80.90 9.4K
08:27 80.90 80.90 80.90 80.90 2.6K
08:28 80.95 80.95 80.95 80.95 3.7K
08:29 80.96 80.96 80.85 80.85 10.2K
08:30 80.89 80.89 80.75 80.75 12.3K
08:31 80.85 80.85 80.85 80.85 0.0K
08:32 80.85 80.90 80.75 80.80 9.0K
08:33 80.85 80.85 80.75 80.75 0.0K
08:35 80.75 80.75 80.75 80.75 2.2K
08:36 80.75 80.75 80.75 80.75 1.4K
08:37 80.70 80.70 80.70 80.70 12.4K
08:38 80.70 80.75 80.70 80.70 8.8K
08:39 80.65 80.65 80.65 80.65 1.5K
08:40 80.60 80.60 80.56 80.56 5.5K
08:42 80.58 80.58 80.58 80.58 5.0K
08:43 80.60 80.60 80.60 80.60 1.5K
08:44 80.65 80.75 80.65 80.75 3.0K
08:45 80.78 80.80 80.78 80.80 27.8K
08:46 80.85 80.85 80.85 80.85 0.8K
08:48 80.90 80.90 80.85 80.85 1.6K
08:50 80.85 80.85 80.80 80.80 6.8K
08:51 80.80 80.80 80.80 80.80 1.2K
08:52 80.80 80.80 80.70 80.70 36.3K
08:54 80.70 80.75 80.70 80.75 0.8K
08:55 80.70 80.70 80.70 80.70 2.2K
08:57 80.70 80.70 80.60 80.60 12.9K
08:59 80.60 80.60 80.60 80.60 5.1K
09:00 80.60 80.65 80.60 80.65 1.6K
09:01 80.58 80.64 80.58 80.64 42.5K
09:02 80.60 80.70 80.60 80.70 8.0K
09:06 80.60 80.60 80.60 80.60 6.7K
09:07 80.60 80.60 80.60 80.60 22.6K
09:08 80.55 80.55 80.55 80.55 9.6K
09:09 80.40 80.40 80.40 80.40 0.2K
09:10 80.50 80.50 80.50 80.50 6.2K
09:12 80.50 80.50 80.40 80.40 21.8K
09:13 80.40 80.40 80.40 80.40 23.9K
09:14 80.49 80.49 80.49 80.49 0.5K
09:15 80.50 80.60 80.50 80.60 6.1K
09:16 80.60 80.60 80.60 80.60 1.1K
09:17 80.60 80.60 80.60 80.60 4.0K
09:18 80.60 80.60 80.60 80.60 15.0K
09:21 80.60 80.65 80.60 80.63 35.7K
09:22 80.59 80.60 80.56 80.60 40.6K
09:23 80.55 80.55 80.55 80.55 3.6K
09:24 80.55 80.55 80.55 80.55 8.3K
09:25 80.51 80.55 80.51 80.55 15.5K
09:28 80.60 80.60 80.60 80.60 5.8K
09:29 80.55 80.55 80.55 80.55 0.0K
09:31 80.60 80.60 80.60 80.60 20.0K
09:34 80.60 80.60 80.60 80.60 8.2K
09:35 80.56 80.56 80.56 80.56 28.0K
09:36 80.60 80.64 80.60 80.64 25.9K
09:37 80.65 80.65 80.60 80.60 0.8K
09:39 80.56 80.56 80.56 80.56 41.0K
09:40 80.60 80.60 80.60 80.60 21.0K
09:42 80.60 80.60 80.60 80.60 3.1K
09:43 80.60 80.60 80.60 80.60 15.0K
09:46 80.70 80.70 80.70 80.70 3.3K
09:47 80.75 80.75 80.75 80.75 0.1K
09:50 80.65 80.65 80.65 80.65 3.8K
09:52 80.68 80.68 80.68 80.68 1.0K
09:53 80.65 80.65 80.65 80.65 0.2K
09:54 80.65 80.65 80.65 80.65 9.3K
09:55 80.60 80.60 80.60 80.60 0.7K
09:56 80.55 80.55 80.55 80.55 30.6K
10:00 80.50 80.60 80.50 80.55 13.4K
10:01 80.55 80.55 80.55 80.55 1.5K
10:03 80.55 80.55 80.55 80.55 18.3K
10:04 80.50 80.50 80.50 80.50 1.4K
10:06 80.60 80.60 80.60 80.60 1.3K
10:07 80.60 80.60 80.60 80.60 0.0K
10:09 80.60 80.60 80.60 80.60 0.7K
10:10 80.58 80.58 80.58 80.58 15.0K
10:11 80.60 80.60 80.55 80.55 3.0K
10:13 80.53 80.53 80.53 80.53 14.0K
10:14 80.53 80.53 80.53 80.53 9.0K
10:15 80.53 80.53 80.53 80.53 1.2K
10:19 80.55 80.55 80.50 80.55 29.4K
10:20 80.55 80.55 80.53 80.55 12.3K
10:21 80.50 80.60 80.50 80.60 0.0K
10:22 80.55 80.55 80.55 80.55 2.2K
10:23 80.60 80.65 80.60 80.65 16.3K
10:24 80.60 80.60 80.60 80.60 12.0K
10:27 80.65 80.65 80.65 80.65 0.0K
10:28 80.60 80.60 80.60 80.60 1.1K
10:29 80.55 80.55 80.55 80.55 0.0K
10:32 80.65 80.65 80.65 80.65 0.4K
10:39 80.70 80.70 80.69 80.69 42.6K
10:40 80.70 80.70 80.70 80.70 15.0K
10:42 80.68 80.68 80.68 80.68 0.3K
10:45 80.68 80.68 80.68 80.68 10.1K
10:48 80.70 80.70 80.70 80.70 0.0K
10:49 80.70 80.70 80.70 80.70 6.8K
10:53 80.70 80.70 80.70 80.70 0.0K
10:56 80.70 80.70 80.70 80.70 0.1K
10:58 80.70 80.85 80.70 80.85 14.7K
10:59 80.80 80.80 80.80 80.80 0.0K
11:01 80.85 80.90 80.85 80.90 2.0K
11:04 80.90 80.90 80.90 80.90 30.5K
11:08 80.93 80.93 80.93 80.93 1.2K
11:09 80.90 80.90 80.90 80.90 0.5K
11:12 80.90 80.90 80.90 80.90 0.0K
11:13 80.90 80.90 80.90 80.90 0.0K
11:14 80.85 80.85 80.85 80.85 9.5K
11:20 80.90 80.95 80.90 80.95 5.8K
11:23 80.93 80.93 80.85 80.85 0.2K
11:26 80.91 80.95 80.91 80.95 3.6K
11:28 80.95 80.95 80.95 80.95 8.8K
11:30 80.98 80.98 80.98 80.98 11.7K
11:31 80.95 80.95 80.90 80.90 12.7K
11:34 80.95 80.95 80.95 80.95 0.0K
11:35 80.90 80.90 80.90 80.90 1.8K
11:36 80.95 80.95 80.95 80.95 2.4K
11:40 81.00 81.00 81.00 81.00 10.9K
11:42 81.03 81.03 81.00 81.00 2.3K
11:46 81.00 81.00 81.00 81.00 3.2K
11:58 80.95 80.95 80.95 80.95 0.5K
12:00 81.00 81.00 81.00 81.00 2.8K
12:05 80.95 81.10 80.95 81.10 14.7K
12:06 81.04 81.04 81.04 81.04 12.7K
12:07 81.00 81.00 81.00 81.00 2.5K
12:08 81.04 81.04 81.04 81.04 0.3K
12:09 81.00 81.00 81.00 81.00 2.5K
12:10 80.95 80.95 80.95 80.95 0.7K
12:11 80.95 80.95 80.95 80.95 0.4K
12:12 80.99 81.00 80.99 81.00 0.1K
12:14 81.00 81.00 81.00 81.00 0.2K
12:15 81.00 81.00 81.00 81.00 0.1K
12:19 80.95 80.95 80.95 80.95 0.7K
12:21 81.01 81.01 81.00 81.00 2.3K
12:25 81.00 81.00 81.00 81.00 12.0K
12:26 81.05 81.05 81.05 81.05 0.0K
12:27 81.00 81.00 80.95 80.95 16.3K
12:28 80.95 81.00 80.95 81.00 8.2K
12:29 80.95 80.95 80.95 80.95 0.0K
12:31 80.90 80.90 80.90 80.90 1.8K
12:33 80.90 80.90 80.90 80.90 7.2K
12:35 80.86 80.86 80.86 80.86 0.5K
12:36 80.90 80.90 80.90 80.90 5.7K
12:39 80.95 80.95 80.95 80.95 0.0K
12:40 80.85 80.85 80.85 80.85 1.8K
12:41 80.95 80.95 80.95 80.95 4.7K
12:42 80.90 80.90 80.90 80.90 0.3K
12:44 80.90 80.93 80.90 80.93 7.5K
12:45 80.95 81.00 80.95 81.00 2.6K
12:48 80.95 80.95 80.95 80.95 2.9K
12:50 81.00 81.00 81.00 81.00 0.0K
12:52 80.91 80.91 80.91 80.91 0.1K
12:55 80.98 80.98 80.98 80.97 6.5K
12:56 80.95 81.00 80.93 80.93 0.9K
12:57 80.95 80.95 80.95 80.95 3.2K
12:58 80.95 80.95 80.95 80.95 0.1K
12:59 80.86 80.86 80.86 80.86 0.0K
13:00 80.85 80.85 80.85 80.85 0.0K
13:02 80.80 80.80 80.80 80.80 0.0K
13:04 80.95 80.95 80.95 80.95 0.1K
13:06 80.88 80.88 80.88 80.88 5.9K
13:09 80.88 80.95 80.88 80.90 6.2K
13:11 80.90 80.90 80.90 80.90 1.0K
13:16 80.85 80.90 80.85 80.85 6.5K
13:18 80.90 80.90 80.90 80.90 1.3K
13:19 80.95 80.95 80.95 80.95 0.0K
13:25 80.90 80.90 80.90 80.90 35.5K
13:26 80.89 80.89 80.89 80.89 6.2K
13:27 80.95 80.95 80.95 80.95 5.9K
13:29 80.85 80.85 80.85 80.85 0.0K
13:30 80.95 80.95 80.95 80.95 3.3K
13:31 81.00 81.00 81.00 81.00 0.0K
13:32 80.95 80.95 80.95 80.95 2.0K
13:34 81.00 81.00 81.00 81.00 3.6K
13:35 81.00 81.00 80.95 80.95 15.2K
13:38 80.95 80.95 80.95 80.95 2.4K
13:40 80.90 80.90 80.90 80.90 6.9K
13:45 80.88 80.88 80.88 80.88 4.9K
13:46 80.90 80.90 80.90 80.90 17.0K
13:48 80.90 80.95 80.90 80.95 2.8K
13:52 80.95 80.95 80.95 80.95 0.0K
13:56 80.90 80.90 80.85 80.85 6.2K
13:57 80.85 80.85 80.85 80.85 0.0K
13:58 80.90 80.90 80.90 80.90 3.9K
13:59 80.90 80.90 80.90 80.90 6.5K
14:03 80.90 80.90 80.90 80.90 2.0K
14:06 80.90 80.90 80.90 80.90 1.4K
14:10 80.90 80.90 80.90 80.90 0.0K
14:14 80.90 80.90 80.87 80.87 7.2K
14:15 80.85 80.85 80.85 80.85 1.8K
14:19 80.90 80.90 80.90 80.90 2.2K
14:21 80.70 80.70 80.70 80.70 0.9K
14:23 80.65 80.70 80.65 80.70 9.0K
14:24 80.75 80.75 80.75 80.75 0.1K
14:25 80.75 80.75 80.75 80.75 6.0K
14:26 80.80 80.80 80.80 80.80 4.5K
14:28 80.75 80.75 80.75 80.75 0.0K
14:30 80.75 80.75 80.75 80.75 2.9K
14:34 80.70 80.75 80.70 80.75 3.5K
14:36 80.70 80.70 80.70 80.70 1.3K
14:37 80.75 80.75 80.75 80.75 13.0K
14:38 80.75 80.75 80.75 80.75 3.5K
14:39 80.75 80.75 80.75 80.75 0.0K
14:40 80.80 80.80 80.80 80.80 9.4K
14:43 80.80 80.80 80.80 80.80 0.2K
14:46 80.80 80.80 80.80 80.80 4.3K
14:47 80.80 80.80 80.80 80.80 3.7K
14:49 80.85 80.85 80.85 80.85 4.1K
14:50 80.95 80.95 80.95 80.95 9.7K
14:53 80.90 80.90 80.90 80.90 1.0K
14:56 80.95 80.95 80.95 80.95 0.0K
14:58 80.90 80.90 80.85 80.85 4.7K
14:59 80.90 80.95 80.90 80.95 0.4K
15:00 80.95 80.95 80.95 80.95 0.8K
15:02 80.90 81.00 80.90 81.00 15.9K
15:04 80.96 80.96 80.96 80.96 0.0K
15:05 80.95 80.95 80.95 80.95 0.0K
15:06 80.95 80.95 80.95 80.95 0.8K
15:09 80.95 80.95 80.95 80.95 1.8K
15:11 80.90 80.90 80.90 80.90 22.7K
15:12 80.95 80.95 80.95 80.95 0.0K
15:15 80.90 80.90 80.90 80.90 5.7K
15:19 80.90 80.90 80.90 80.90 4.0K
15:20 80.95 80.95 80.95 80.95 0.1K
15:21 80.95 80.95 80.91 80.91 10.1K
15:22 80.95 80.95 80.95 80.95 23.0K
15:25 80.95 80.95 80.90 80.90 66.9K
15:28 80.90 80.91 80.90 80.91 0.2K
15:35 80.95 80.95 80.95 80.95 7.4K
15:37 80.93 80.93 80.90 80.93 5.6K
15:38 80.90 80.90 80.90 80.90 24.6K
15:39 80.90 80.90 80.90 80.90 7.7K
15:40 80.90 80.95 80.90 80.95 11.9K
15:42 81.00 81.00 81.00 81.00 4.9K
15:44 81.05 81.05 81.05 81.05 0.0K
15:46 80.95 81.00 80.95 81.00 1.9K
15:47 81.00 81.00 81.00 81.00 4.6K
15:48 80.95 81.00 80.95 81.00 8.3K
15:49 81.00 81.00 81.00 81.00 3.6K
15:50 81.00 81.00 81.00 81.00 5.0K
15:51 81.00 81.00 80.95 80.95 5.9K
15:52 80.98 80.98 80.95 80.95 5.7K
15:54 81.00 81.00 80.93 80.93 3.2K
15:55 80.89 80.95 80.89 80.95 5.8K
15:59 80.90 80.90 80.90 80.90 0.5K
16:01 80.90 80.90 80.90 80.90 4.8K
16:02 80.93 80.95 80.90 80.95 30.4K
16:03 80.95 80.95 80.95 80.95 0.3K
16:04 80.92 80.95 80.92 80.95 1.1K
16:05 80.95 80.95 80.95 80.95 0.3K
16:06 80.95 80.95 80.95 80.95 13.6K
16:08 81.05 81.15 81.05 81.15 32.3K
16:09 81.15 81.15 81.05 81.05 126.8K
16:10 81.10 81.15 81.10 81.15 7.9K
16:11 81.10 81.10 81.10 81.10 1.7K
16:12 81.05 81.05 81.05 81.05 4.1K
16:13 81.05 81.10 81.05 81.10 8.3K
16:16 81.05 81.05 81.05 81.05 12.8K
16:19 81.05 81.05 81.05 81.05 0.3K
16:20 81.00 81.10 81.00 81.10 40.8K
16:21 81.10 81.10 81.10 81.10 2.1K
16:24 81.10 81.10 81.10 81.10 0.1K
16:25 81.10 81.10 81.10 81.10 2.0K
16:26 81.10 81.10 81.05 81.10 12.3K
16:27 81.05 81.05 81.05 81.05 3.8K
16:28 81.15 81.15 81.15 81.15 6.5K
16:29 81.15 81.15 81.05 81.05 8.1K
16:35 81.10 81.10 81.10 81.10 2,683.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available