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 81.75 81.75 81.25 81.70 23.4K
08:01 81.40 81.40 81.20 81.20 5.0K
08:02 81.39 81.39 81.39 81.39 2.5K
08:04 81.20 81.20 81.20 81.20 2.1K
08:05 81.40 81.40 81.40 81.40 1.4K
08:07 81.14 81.14 81.14 81.14 5.0K
08:12 81.27 81.27 81.25 81.25 8.5K
08:13 81.35 81.35 81.35 81.35 0.4K
08:14 81.35 81.35 81.35 81.35 1.6K
08:15 81.50 81.55 81.40 81.50 1.5K
08:16 81.43 81.50 81.35 81.35 3.5K
08:17 81.30 81.40 81.30 81.35 13.5K
08:19 81.30 81.34 81.30 81.34 0.8K
08:20 81.40 81.40 81.40 81.40 0.5K
08:21 81.40 81.40 81.40 81.40 0.0K
08:22 81.40 81.41 81.40 81.41 7.3K
08:25 81.45 81.45 81.45 81.45 1.0K
08:27 81.44 81.44 81.44 81.44 7.9K
08:29 81.40 81.40 81.40 81.40 1.0K
08:30 81.42 81.44 81.42 81.44 12.6K
08:32 81.50 81.50 81.46 81.50 2.4K
08:34 81.50 81.50 81.50 81.50 0.0K
08:35 81.50 81.50 81.50 81.50 0.0K
08:37 81.44 81.44 81.44 81.44 0.1K
08:40 81.40 81.40 81.40 81.40 0.7K
08:41 81.35 81.36 81.35 81.36 12.2K
08:42 81.40 81.40 81.40 81.40 0.5K
08:43 81.45 81.45 81.45 81.45 1.8K
08:44 81.40 81.40 81.35 81.35 0.8K
08:45 81.38 81.38 81.35 81.35 13.3K
08:47 81.40 81.40 81.30 81.30 21.9K
08:48 81.35 81.35 81.35 81.35 0.9K
08:49 81.40 81.40 81.30 81.35 21.3K
08:51 81.35 81.40 81.35 81.40 3.0K
08:52 81.40 81.40 81.40 81.40 1.8K
08:54 81.45 81.45 81.40 81.40 1.2K
08:55 81.43 81.43 81.43 81.43 0.8K
08:56 81.40 81.40 81.40 81.40 0.9K
08:57 81.45 81.45 81.45 81.45 2.2K
09:00 81.45 81.45 81.45 81.45 52.1K
09:01 81.50 81.50 81.50 81.50 1.5K
09:02 81.50 81.50 81.50 81.50 0.0K
09:04 81.58 81.58 81.58 81.58 3.0K
09:05 81.65 81.65 81.55 81.55 14.0K
09:07 81.60 81.65 81.60 81.65 5.1K
09:08 81.65 81.75 81.65 81.75 3.1K
09:09 81.70 81.70 81.70 81.70 2.8K
09:10 81.60 81.60 81.60 81.60 0.0K
09:14 81.70 81.70 81.70 81.70 2.8K
09:15 81.68 81.68 81.60 81.60 50.1K
09:18 81.65 81.65 81.55 81.55 1.0K
09:19 81.50 81.50 81.50 81.50 14.8K
09:20 81.50 81.50 81.50 81.50 7.0K
09:21 81.50 81.50 81.50 81.50 2.5K
09:22 81.45 81.45 81.45 81.45 0.1K
09:28 81.52 81.52 81.52 81.52 1.9K
09:29 81.60 81.60 81.60 81.60 1.5K
09:30 81.69 81.69 81.69 81.69 0.1K
09:31 81.70 81.70 81.70 81.70 3.1K
09:34 81.70 81.70 81.70 81.70 0.1K
09:36 81.67 81.70 81.67 81.70 1.1K
09:39 81.75 81.75 81.75 81.75 0.0K
09:40 81.69 81.75 81.65 81.75 8.5K
09:41 81.70 81.70 81.65 81.65 4.7K
09:42 81.65 81.65 81.61 81.61 5.7K
09:46 81.65 81.65 81.65 81.65 12.5K
09:47 81.74 81.74 81.74 81.74 0.1K
09:49 81.78 81.78 81.78 81.78 15.0K
09:50 81.70 81.70 81.70 81.70 0.0K
09:51 81.80 81.80 81.80 81.80 0.0K
09:52 81.78 81.78 81.78 81.78 2.0K
09:53 81.80 81.90 81.80 81.90 10.7K
09:54 81.90 81.90 81.90 81.90 2.1K
09:56 81.98 81.98 81.85 81.90 12.5K
10:00 81.95 81.97 81.95 81.97 3.4K
10:01 82.00 82.03 81.95 82.03 26.2K
10:02 82.00 82.00 82.00 82.00 5.0K
10:03 81.95 81.95 81.90 81.90 272.7K
10:04 81.95 81.95 81.95 81.95 7.0K
10:05 81.95 81.95 81.95 81.95 9.3K
10:06 81.95 82.00 81.95 81.95 14.9K
10:07 81.92 81.92 81.92 81.92 11.1K
10:08 81.90 81.90 81.86 81.86 3.4K
10:09 81.88 81.88 81.88 81.88 3.2K
10:11 81.85 81.85 81.85 81.85 3.8K
10:12 81.90 81.90 81.90 81.90 3.8K
10:13 81.85 81.95 81.85 81.95 11.4K
10:16 81.95 81.95 81.95 81.95 0.0K
10:17 81.97 81.97 81.97 81.97 14.7K
10:19 81.95 81.98 81.95 81.98 17.0K
10:21 81.95 81.95 81.90 81.90 5.0K
10:26 81.95 81.95 81.95 81.95 1.3K
10:27 81.94 81.94 81.94 81.94 16.8K
10:28 82.00 82.00 82.00 82.00 1.0K
10:30 81.90 81.97 81.90 81.97 1.5K
10:32 82.05 82.05 82.05 82.05 0.0K
10:34 82.02 82.02 82.02 82.02 1.2K
10:35 81.85 81.85 81.85 81.85 5.8K
10:36 81.95 81.95 81.95 81.95 0.4K
10:38 81.94 81.94 81.94 81.94 4.0K
10:39 81.92 81.92 81.92 81.92 6.1K
10:43 81.95 81.95 81.90 81.90 5.5K
10:45 81.95 81.95 81.94 81.94 16.9K
10:46 81.90 81.90 81.90 81.90 0.0K
10:47 81.90 81.90 81.90 81.90 1.6K
10:48 81.95 81.95 81.95 81.95 0.0K
10:49 81.85 81.90 81.85 81.90 7.8K
10:51 81.85 81.85 81.85 81.85 4.4K
10:54 81.90 81.90 81.90 81.90 2.6K
10:55 81.95 81.95 81.95 81.95 1.2K
10:56 81.92 81.92 81.92 81.92 3.2K
10:57 81.91 81.91 81.91 81.91 0.5K
10:59 81.92 81.92 81.92 81.92 3.0K
11:00 81.92 81.94 81.92 81.94 2.1K
11:01 81.90 81.90 81.90 81.90 0.2K
11:02 81.90 81.94 81.90 81.94 6.5K
11:03 81.90 81.90 81.90 81.90 1.7K
11:04 81.90 81.90 81.90 81.90 0.5K
11:05 81.90 81.90 81.90 81.90 10.5K
11:07 81.85 81.85 81.85 81.85 0.0K
11:08 81.89 81.89 81.89 81.89 2.0K
11:12 81.92 81.92 81.92 81.92 3.1K
11:15 81.90 81.90 81.90 81.90 3.6K
11:20 81.87 81.87 81.85 81.87 54.2K
11:21 81.85 81.90 81.85 81.85 31.8K
11:23 81.85 81.85 81.85 81.85 5.3K
11:25 81.90 81.90 81.90 81.90 1.8K
11:33 81.95 82.20 81.95 82.15 109.5K
11:35 82.10 82.10 82.10 82.10 0.1K
11:36 82.15 82.16 82.15 82.15 6.1K
11:38 82.16 82.20 82.16 82.20 7.8K
11:39 82.18 82.18 82.18 82.18 4.8K
11:42 82.20 82.25 82.20 82.25 6.2K
11:43 82.26 82.26 82.26 82.26 17.0K
11:44 82.20 82.20 82.20 82.20 0.3K
11:45 82.20 82.25 82.20 82.20 4.9K
11:46 82.10 82.10 82.01 82.05 7.6K
11:47 81.98 82.02 81.98 82.02 2.8K
11:51 81.95 81.95 81.95 81.95 0.0K
11:55 82.10 82.10 81.98 81.98 5.8K
11:56 82.00 82.00 82.00 82.00 1.0K
11:57 81.95 81.95 81.95 81.95 2.5K
11:58 81.95 81.95 81.95 81.95 1.0K
11:59 81.93 81.93 81.93 81.93 5.0K
12:00 81.90 81.95 81.90 81.95 12.7K
12:02 82.00 82.00 81.95 81.95 9.7K
12:05 81.93 81.93 81.93 81.93 1.3K
12:06 82.00 82.00 82.00 82.00 3.0K
12:08 82.10 82.10 82.04 82.04 2.0K
12:09 81.95 81.95 81.95 81.95 11.5K
12:10 81.95 81.95 81.95 81.95 27.2K
12:11 81.95 81.95 81.95 81.95 108.8K
12:14 81.98 81.98 81.98 81.98 2.4K
12:17 82.00 82.00 82.00 82.00 4.1K
12:18 82.00 82.00 82.00 82.00 0.4K
12:19 81.95 81.95 81.95 81.95 3.0K
12:20 81.90 81.90 81.85 81.85 18.4K
12:23 81.90 81.90 81.90 81.90 2.2K
12:26 81.83 81.85 81.83 81.85 0.7K
12:27 81.95 81.95 81.95 81.95 0.0K
12:28 81.85 81.85 81.85 81.85 5.8K
12:29 81.83 81.83 81.80 81.80 3.0K
12:31 81.90 81.90 81.90 81.90 0.0K
12:32 81.82 81.82 81.82 81.82 3.2K
12:36 81.95 81.95 81.90 81.95 18.3K
12:37 81.95 81.95 81.95 81.95 5.5K
12:40 81.92 81.92 81.92 81.92 1.9K
12:43 81.90 82.05 81.90 81.94 12.2K
12:47 81.95 81.95 81.95 81.95 2.0K
12:48 81.93 81.93 81.93 81.93 2.6K
12:49 82.00 82.00 82.00 82.00 3.3K
12:50 81.90 81.90 81.90 81.90 1.4K
12:51 81.85 81.85 81.60 81.60 479.2K
12:52 81.65 81.65 81.65 81.65 8.4K
12:53 81.60 81.60 81.35 81.45 659.3K
12:54 81.35 81.35 81.35 81.35 6.6K
12:55 81.45 81.45 81.45 81.45 22.2K
12:57 81.30 81.30 81.15 81.15 6.4K
12:58 81.15 81.15 81.15 81.15 19.7K
12:59 81.20 81.20 81.20 81.20 12.1K
13:00 81.20 81.20 81.20 81.20 24.2K
13:01 81.25 81.30 81.25 81.30 15.0K
13:02 81.20 81.30 81.20 81.30 11.3K
13:04 81.40 81.45 81.40 81.45 5.4K
13:05 81.30 81.30 81.25 81.25 14.9K
13:07 81.30 81.45 81.30 81.45 5.6K
13:09 81.60 81.65 81.60 81.65 76.6K
13:10 81.60 81.60 81.60 81.60 8.8K
13:13 81.48 81.50 81.48 81.50 10.4K
13:14 81.60 81.60 81.60 81.60 6.4K
13:18 81.70 81.75 81.70 81.70 125.5K
13:19 81.68 81.69 81.65 81.69 9.4K
13:20 81.70 81.75 81.70 81.75 1.7K
13:24 81.75 81.75 81.75 81.75 0.1K
13:25 81.65 81.65 81.65 81.65 5.0K
13:26 81.65 81.65 81.65 81.65 2.7K
13:28 81.60 81.60 81.55 81.55 7.1K
13:29 81.50 81.55 81.50 81.55 5.5K
13:30 81.60 81.60 81.60 81.60 0.1K
13:31 81.60 81.60 81.50 81.50 5.0K
13:33 81.48 81.48 81.48 81.48 2.0K
13:35 81.48 81.48 81.48 81.48 1.2K
13:36 81.55 81.55 81.55 81.55 2.1K
13:39 81.60 81.60 81.60 81.60 2.1K
13:41 81.63 81.63 81.63 81.63 1.9K
13:42 81.70 81.70 81.70 81.70 0.9K
13:44 81.60 81.60 81.60 81.60 9.6K
13:45 81.55 81.55 81.50 81.50 13.0K
13:46 81.55 81.55 81.55 81.55 2.9K
13:49 81.45 81.45 81.45 81.45 3.6K
13:50 81.50 81.50 81.45 81.45 3.5K
13:51 81.55 81.55 81.55 81.55 11.4K
13:56 81.60 81.60 81.60 81.60 0.0K
13:57 81.60 81.60 81.60 81.60 2.9K
14:00 81.50 81.50 81.45 81.45 9.5K
14:01 81.42 81.42 81.42 81.42 1.6K
14:02 81.50 81.55 81.50 81.55 5.9K
14:03 81.40 81.40 81.40 81.40 3.6K
14:06 81.45 81.45 81.45 81.45 4.1K
14:07 81.50 81.50 81.42 81.42 0.0K
14:08 81.45 81.45 81.45 81.44 6.5K
14:13 81.55 81.60 81.55 81.60 3.4K
14:15 81.60 81.60 81.60 81.60 7.0K
14:17 81.63 81.63 81.63 81.63 0.6K
14:18 81.60 81.60 81.60 81.60 3.6K
14:19 81.65 81.65 81.65 81.65 8.4K
14:20 81.65 81.65 81.65 81.65 3.3K
14:21 81.63 81.65 81.63 81.65 5.1K
14:23 81.63 81.63 81.63 81.63 7.5K
14:24 81.60 81.63 81.60 81.63 7.9K
14:26 81.65 81.65 81.60 81.60 4.2K
14:27 81.60 81.65 81.60 81.65 8.7K
14:29 81.57 81.57 81.57 81.57 6.1K
14:30 81.55 81.55 81.55 81.55 8.0K
14:33 81.60 81.60 81.50 81.55 11.1K
14:36 81.55 81.55 81.55 81.55 0.0K
14:37 81.58 81.60 81.55 81.60 18.7K
14:39 81.60 81.60 81.60 81.60 3.4K
14:42 81.65 81.65 81.65 81.65 0.0K
14:44 81.61 81.61 81.60 81.60 5.3K
14:45 81.61 81.67 81.60 81.67 43.0K
14:49 81.70 81.70 81.70 81.70 3.8K
15:00 81.70 81.70 81.70 81.70 3.7K
15:01 81.70 81.70 81.70 81.70 12.3K
15:04 81.73 81.73 81.73 81.73 5.0K
15:05 81.75 81.75 81.75 81.75 10.9K
15:08 81.70 81.70 81.70 81.70 1.1K
15:09 81.75 81.75 81.75 81.75 5.6K
15:10 81.80 81.80 81.80 81.80 5.8K
15:13 81.85 81.85 81.85 81.85 6.7K
15:14 81.97 82.00 81.90 81.90 2.7K
15:15 81.90 81.90 81.90 81.90 8.7K
15:16 81.92 81.92 81.92 81.92 5.3K
15:17 81.90 81.90 81.90 81.90 1.9K
15:18 81.94 81.94 81.85 81.85 13.2K
15:19 81.85 81.85 81.70 81.80 22.6K
15:22 81.75 81.75 81.75 81.75 5.9K
15:24 81.73 81.73 81.73 81.73 2.2K
15:27 81.70 81.70 81.70 81.70 0.0K
15:29 81.75 81.75 81.73 81.73 10.6K
15:30 81.75 81.75 81.75 81.75 4.6K
15:32 81.70 81.70 81.70 81.70 17.5K
15:33 81.75 81.75 81.75 81.75 0.3K
15:34 81.75 81.75 81.75 81.75 3.9K
15:37 81.80 81.80 81.70 81.70 10.0K
15:38 81.75 81.75 81.75 81.75 2.4K
15:41 81.85 81.85 81.80 81.80 8.7K
15:44 81.78 81.78 81.78 81.78 0.5K
15:46 81.80 81.80 81.80 81.80 9.6K
15:48 81.80 81.80 81.80 81.80 0.0K
15:49 81.80 81.80 81.80 81.80 20.3K
15:50 81.80 81.80 81.80 81.80 282.2K
15:51 81.77 81.77 81.77 81.77 2.6K
15:52 81.80 81.80 81.80 81.80 7.6K
15:55 81.75 81.75 81.75 81.75 1.9K
15:56 81.75 81.75 81.65 81.65 22.7K
15:57 81.60 81.60 81.60 81.60 0.3K
15:58 81.68 81.68 81.68 81.68 1.2K
16:00 81.65 81.65 81.60 81.60 8.8K
16:03 81.60 81.60 81.55 81.55 12.7K
16:06 81.55 81.55 81.55 81.55 11.0K
16:07 81.55 81.55 81.45 81.45 37.3K
16:08 81.50 81.50 81.50 81.50 5.2K
16:10 81.50 81.50 81.50 81.50 28.2K
16:12 81.30 81.30 81.30 81.30 32.5K
16:13 81.31 81.35 81.28 81.28 9.8K
16:14 81.25 81.25 81.25 81.25 4.9K
16:16 81.22 81.25 81.20 81.20 46.7K
16:17 81.20 81.20 81.20 81.20 4.4K
16:18 81.25 81.25 81.25 81.25 5.9K
16:19 81.25 81.25 81.25 81.25 0.0K
16:20 81.30 81.30 81.30 81.30 0.0K
16:21 81.30 81.30 81.30 81.30 0.0K
16:22 81.30 81.35 81.30 81.35 35.7K
16:23 81.35 81.35 81.30 81.35 29.1K
16:24 81.32 81.35 81.30 81.35 19.1K
16:25 81.40 81.40 81.40 81.40 17.3K
16:27 81.35 81.35 81.30 81.30 17.4K
16:28 81.40 81.40 81.40 81.40 0.0K
16:29 81.40 81.40 81.25 81.25 14.3K
16:35 80.85 80.85 80.85 80.85 3,283.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available