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 79.15 79.41 79.15 79.41 14.7K
08:01 79.30 79.50 78.95 78.95 37.6K
08:02 79.25 79.25 79.15 79.15 5.9K
08:03 79.10 79.15 79.05 79.15 32.8K
08:05 79.18 79.18 79.18 79.18 10.9K
08:06 79.25 79.25 79.25 79.25 11.5K
08:07 79.18 79.19 79.15 79.19 11.3K
08:08 79.10 79.15 79.10 79.15 1.8K
08:09 79.05 79.05 79.00 79.00 17.0K
08:10 78.95 79.05 78.90 78.98 13.9K
08:11 78.90 78.90 78.65 78.65 8.4K
08:12 78.55 78.65 78.55 78.65 3.4K
08:14 78.58 78.58 78.58 78.58 11.5K
08:15 78.63 78.95 78.63 78.95 16.7K
08:18 78.85 78.85 78.85 78.85 9.1K
08:19 78.70 78.70 78.70 78.70 18.2K
08:20 78.85 78.85 78.85 78.85 0.0K
08:21 78.72 78.90 78.72 78.90 11.5K
08:22 79.01 79.01 78.78 78.95 1,007.2K
08:24 78.95 79.00 78.90 79.00 2.5K
08:25 78.95 79.00 78.95 79.00 4.6K
08:27 78.95 78.95 78.93 78.93 11.9K
08:28 78.90 78.98 78.90 78.98 1.7K
08:29 79.00 79.05 79.00 79.05 32.0K
08:30 79.00 79.00 78.90 78.95 18.6K
08:31 79.00 79.00 78.90 79.00 7.6K
08:33 78.80 78.80 78.80 78.80 9.9K
08:34 78.75 78.85 78.75 78.85 250.0K
08:35 78.86 78.90 78.86 78.90 6.0K
08:36 78.90 78.95 78.90 78.95 5.4K
08:37 79.10 79.10 79.00 79.00 1.7K
08:38 78.95 79.65 78.95 79.65 2.5K
08:39 78.95 79.10 78.95 79.00 0.5K
08:40 79.10 79.10 79.10 79.10 0.1K
08:41 79.08 79.08 79.05 79.05 4.7K
08:42 79.10 79.10 79.10 79.10 0.0K
08:43 79.15 79.15 79.15 79.15 0.1K
08:44 79.15 79.15 79.15 79.15 0.2K
08:45 79.14 79.14 79.14 79.14 0.0K
08:46 79.15 79.15 79.15 79.15 0.0K
08:48 79.15 79.15 79.15 79.15 0.8K
08:49 79.10 79.10 79.10 79.10 0.1K
08:50 79.15 79.25 79.13 79.13 8.8K
08:51 79.20 79.20 79.20 79.20 0.0K
08:52 79.18 79.18 79.18 79.18 0.9K
08:55 79.15 79.15 79.10 79.10 3.6K
08:56 79.20 79.20 79.20 79.20 0.7K
08:59 79.20 79.20 79.20 79.20 10.1K
09:00 79.25 79.40 79.25 79.39 4.9K
09:01 79.30 79.30 79.30 79.30 7.8K
09:03 79.28 79.28 79.28 79.28 2.8K
09:04 79.19 79.19 79.19 79.19 0.4K
09:06 79.10 79.10 79.10 79.10 2.8K
09:07 79.10 79.10 79.10 79.10 20.0K
09:09 79.25 79.25 79.25 79.25 0.1K
09:10 79.13 79.13 79.13 79.13 4.5K
09:11 79.00 79.00 79.00 79.00 22.4K
09:13 79.00 79.00 79.00 79.00 2.1K
09:14 79.00 79.00 79.00 79.00 10.8K
09:15 79.00 79.00 78.95 79.00 0.7K
09:17 78.95 78.95 78.95 78.95 0.2K
09:20 78.97 78.97 78.97 78.97 43.8K
09:21 78.85 79.30 78.85 79.30 89.6K
09:22 79.21 79.21 79.05 79.05 9.9K
09:23 78.95 78.95 78.95 78.95 2.8K
09:24 79.05 79.05 79.05 79.05 0.3K
09:25 78.90 78.90 78.90 78.90 0.0K
09:27 78.95 78.95 78.95 78.95 3.2K
09:30 79.05 79.10 79.05 79.10 29.4K
09:31 79.15 79.15 79.05 79.05 1.7K
09:32 79.05 79.05 79.05 79.05 2.2K
09:35 78.95 78.95 78.95 78.95 6.8K
09:36 78.85 78.85 78.85 78.85 3.2K
09:39 79.00 79.00 79.00 79.00 1.6K
09:40 79.08 79.08 79.08 79.08 0.0K
09:41 79.00 79.00 79.00 79.00 3.2K
09:42 79.15 79.15 79.15 79.15 0.7K
09:43 79.05 79.05 78.95 78.95 12.7K
09:44 79.05 79.05 79.05 79.05 0.2K
09:45 78.85 79.00 78.85 79.00 505.2K
09:46 79.00 79.00 78.95 78.95 508.9K
09:48 79.08 79.08 79.08 79.08 0.2K
09:49 79.10 79.10 79.00 79.00 10.7K
09:50 79.10 79.14 79.10 79.14 8.0K
09:51 79.10 79.10 79.10 79.10 1.1K
09:53 79.20 79.20 79.13 79.13 11.7K
09:54 79.05 79.05 79.05 79.05 0.2K
09:55 79.20 79.20 79.20 79.20 0.0K
09:56 79.05 79.15 79.05 79.15 2.5K
09:57 79.15 79.15 79.15 79.15 0.2K
09:59 79.20 79.20 79.05 79.10 5.1K
10:00 79.05 79.05 79.05 79.05 6.1K
10:06 78.95 79.10 78.95 79.10 3.1K
10:10 79.05 79.05 79.05 79.05 0.0K
10:11 78.90 78.98 78.90 78.98 3.8K
10:13 79.00 79.00 79.00 79.00 1.0K
10:14 78.90 78.90 78.90 78.90 0.0K
10:17 78.95 78.95 78.95 78.95 0.3K
10:20 79.03 79.03 78.95 78.95 2.0K
10:21 78.95 78.95 78.95 78.95 1.1K
10:24 79.10 79.10 79.10 79.10 0.0K
10:25 78.95 79.03 78.95 79.00 3.9K
10:27 79.10 79.10 79.10 79.10 2.2K
10:31 79.00 79.00 79.00 79.00 5.2K
10:33 79.00 79.00 79.00 79.00 1.0K
10:34 79.05 79.05 79.00 79.00 1.0K
10:35 78.95 78.95 78.95 78.95 3.1K
10:36 78.95 78.95 78.95 78.95 3.7K
10:37 79.00 79.00 78.90 78.93 7.9K
10:38 79.00 79.00 79.00 79.00 2.2K
10:39 79.00 79.00 79.00 79.00 12.0K
10:40 79.00 79.00 79.00 79.00 2.4K
10:43 78.95 78.95 78.95 78.95 0.7K
10:44 78.95 79.00 78.85 79.00 9.7K
10:45 79.03 79.03 79.00 79.00 168.3K
10:47 78.95 78.95 78.95 78.95 0.7K
10:49 79.03 79.03 79.03 79.03 2.5K
10:51 79.00 79.00 78.95 78.95 2.9K
10:54 79.00 79.00 79.00 79.00 17.1K
10:56 78.98 78.98 78.95 78.95 3.4K
10:58 79.05 79.05 79.05 79.05 7.0K
11:00 79.10 79.10 79.10 79.10 10.2K
11:01 79.10 79.10 79.10 79.10 4.0K
11:03 79.05 79.05 79.00 79.00 14.8K
11:06 78.90 78.90 78.90 78.90 3.0K
11:08 79.00 79.00 79.00 79.00 0.5K
11:09 78.85 78.85 78.85 78.85 11.6K
11:11 78.85 78.85 78.80 78.80 6.2K
11:15 78.75 78.75 78.75 78.75 0.0K
11:16 78.85 78.85 78.85 78.85 0.0K
11:18 78.80 78.80 78.80 78.80 0.3K
11:19 78.75 78.75 78.75 78.75 0.2K
11:20 78.85 78.90 78.85 78.90 11.8K
11:21 79.00 79.00 79.00 79.00 0.0K
11:22 78.85 78.85 78.85 78.85 0.0K
11:23 78.95 78.95 78.95 78.95 0.0K
11:24 78.95 78.98 78.90 78.90 13.0K
11:26 78.98 78.98 78.90 78.95 5.9K
11:27 78.90 78.90 78.90 78.90 2.2K
11:29 78.95 78.95 78.95 78.95 5.7K
11:31 78.98 78.98 78.90 78.97 4.4K
11:32 79.00 79.00 79.00 79.00 0.0K
11:33 79.00 79.00 79.00 79.00 0.1K
11:34 78.95 78.95 78.95 78.95 1.4K
11:38 78.90 78.90 78.90 78.90 0.2K
11:40 78.80 78.80 78.80 78.80 10.2K
11:41 78.80 78.80 78.80 78.80 11.4K
11:45 78.85 78.85 78.85 78.85 0.0K
11:46 78.75 78.85 78.75 78.85 11.2K
11:49 78.75 78.75 78.75 78.75 1.1K
11:50 78.74 78.74 78.74 78.74 0.0K
11:51 78.65 78.65 78.65 78.65 0.0K
11:53 78.75 78.75 78.75 78.75 0.0K
11:55 78.70 78.70 78.65 78.65 1.4K
11:56 78.65 78.65 78.65 78.65 2.6K
11:57 78.70 78.70 78.70 78.70 1.4K
11:59 78.70 78.70 78.70 78.70 1.0K
12:00 78.70 78.70 78.70 78.70 0.1K
12:02 78.80 78.80 78.80 78.80 0.2K
12:05 78.75 78.75 78.70 78.70 0.1K
12:08 78.75 78.75 78.75 78.75 0.2K
12:10 78.75 78.75 78.75 78.75 11.4K
12:11 78.78 78.78 78.78 78.78 1.8K
12:12 78.75 78.75 78.75 78.75 0.0K
12:15 78.75 78.75 78.75 78.75 0.0K
12:16 78.90 78.90 78.80 78.88 34.7K
12:20 78.80 78.80 78.55 78.70 6.5K
12:21 78.65 78.65 78.65 78.65 19.2K
12:24 78.65 78.65 78.65 78.65 0.0K
12:30 78.65 78.65 78.65 78.65 1.9K
12:31 78.60 78.60 78.55 78.60 20.5K
12:32 78.65 78.65 78.65 78.65 26.8K
12:33 78.65 78.65 78.65 78.65 500.0K
12:36 78.62 78.62 78.62 78.62 0.0K
12:37 78.60 78.60 78.60 78.60 2.5K
12:38 78.60 78.60 78.55 78.55 10.9K
12:40 78.65 78.65 78.65 78.65 0.0K
12:41 78.55 78.70 78.55 78.70 3.2K
12:44 78.75 78.75 78.75 78.75 0.0K
12:45 78.65 78.65 78.65 78.65 0.8K
12:48 78.75 78.75 78.75 78.75 2.7K
12:49 78.80 78.80 78.80 78.80 0.6K
12:52 78.65 78.65 78.65 78.65 0.2K
12:55 78.75 78.75 78.75 78.75 0.1K
12:56 78.65 78.65 78.65 78.65 0.0K
12:58 78.70 78.70 78.70 78.70 2.0K
13:00 78.75 78.75 78.65 78.65 0.0K
13:01 78.80 78.80 78.80 78.80 0.0K
13:03 78.73 78.73 78.73 78.73 0.2K
13:06 78.73 78.73 78.65 78.65 23.0K
13:11 78.65 78.65 78.65 78.65 8.0K
13:12 78.60 78.60 78.60 78.60 0.5K
13:15 78.55 78.55 78.55 78.55 0.2K
13:16 78.50 78.50 78.50 78.50 0.0K
13:18 78.50 78.50 78.50 78.50 10.0K
13:19 78.55 78.55 78.55 78.55 1.5K
13:22 78.55 78.55 78.55 78.55 2.6K
13:24 78.50 78.50 78.50 78.50 0.1K
13:25 78.55 78.55 78.55 78.55 10.6K
13:27 78.55 78.55 78.50 78.50 504.5K
13:28 78.55 78.55 78.52 78.52 1.7K
13:29 78.60 78.60 78.60 78.60 1.5K
13:30 78.65 78.65 78.65 78.65 4.9K
13:33 78.68 78.68 78.68 78.68 1.0K
13:35 78.60 78.60 78.60 78.60 0.1K
13:39 78.70 78.70 78.70 78.70 0.6K
13:40 78.80 78.80 78.80 78.80 0.0K
13:43 78.73 78.73 78.73 78.73 0.2K
13:45 78.80 78.80 78.80 78.80 0.3K
13:47 78.76 78.76 78.76 78.76 1.1K
13:54 78.66 78.70 78.66 78.70 1.1K
13:56 78.70 78.75 78.70 78.75 1.9K
14:02 78.73 78.73 78.73 78.73 18.4K
14:05 78.70 78.70 78.70 78.70 2.6K
14:10 78.70 78.70 78.70 78.70 2.2K
14:12 78.70 78.70 78.70 78.70 1.8K
14:13 78.70 78.75 78.70 78.70 18.3K
14:14 78.70 78.70 78.70 78.70 1.5K
14:15 78.70 78.70 78.70 78.70 1.6K
14:19 78.70 78.70 78.70 78.70 1.4K
14:21 78.70 78.80 78.70 78.80 8.9K
14:22 78.70 78.75 78.70 78.70 6.1K
14:23 78.70 78.70 78.70 78.70 3.2K
14:24 78.80 78.80 78.70 78.70 11.3K
14:25 78.75 78.75 78.70 78.70 8.0K
14:26 78.70 78.80 78.70 78.70 4.8K
14:27 78.70 78.70 78.70 78.70 6.4K
14:28 78.65 78.65 78.65 78.65 3.8K
14:29 78.60 78.60 78.60 78.60 1.3K
14:31 78.55 78.55 78.55 78.55 1.8K
14:32 78.55 78.55 78.55 78.55 2.7K
14:33 78.40 78.40 78.40 78.40 4.5K
14:34 78.40 78.40 78.40 78.40 2.1K
14:36 78.55 78.55 78.55 78.55 6.1K
14:38 78.60 78.60 78.60 78.60 0.2K
14:40 78.60 78.60 78.60 78.60 4.5K
14:41 78.60 78.60 78.60 78.60 5.0K
14:43 78.55 78.60 78.55 78.60 2.8K
14:46 78.60 78.70 78.60 78.70 11.1K
14:47 78.75 78.75 78.75 78.75 8.0K
14:48 78.75 78.75 78.75 78.75 12.9K
14:49 78.85 78.85 78.85 78.85 13.3K
14:50 78.90 78.90 78.85 78.85 6.0K
14:51 78.90 78.95 78.90 78.95 7.8K
14:52 78.95 78.95 78.95 78.95 3.9K
14:53 79.05 79.05 79.05 79.05 0.9K
14:54 79.03 79.03 79.03 79.03 8.1K
14:55 79.03 79.10 79.00 79.00 265.4K
14:56 79.15 79.20 79.15 79.15 9.0K
14:57 79.25 79.25 79.15 79.15 12.3K
14:58 79.25 79.25 79.25 79.25 2.1K
14:59 79.20 79.35 79.20 79.20 27.4K
15:00 79.10 79.15 79.05 79.15 11.1K
15:01 79.05 79.05 79.05 79.05 8.0K
15:02 79.10 79.10 79.10 79.10 0.0K
15:03 79.05 79.05 79.05 79.05 0.3K
15:04 79.05 79.05 79.05 79.05 0.0K
15:06 79.05 79.05 79.05 79.05 0.5K
15:08 79.05 79.05 78.99 78.99 2.7K
15:09 79.05 79.05 79.05 79.05 9.6K
15:10 79.10 79.10 79.10 79.10 0.1K
15:11 79.02 79.05 78.96 79.05 0.1K
15:12 79.05 79.05 78.95 78.95 0.3K
15:14 79.00 79.00 79.00 79.00 4.8K
15:15 78.95 78.95 78.85 78.85 12.4K
15:16 78.85 78.85 78.80 78.80 11.0K
15:17 78.90 78.90 78.75 78.75 6.2K
15:18 78.75 78.75 78.70 78.70 8.0K
15:19 78.75 78.75 78.75 78.75 2.3K
15:20 78.90 78.90 78.90 78.90 28.2K
15:21 79.00 79.00 79.00 79.00 2.2K
15:22 78.90 78.90 78.80 78.80 3.4K
15:27 78.80 78.80 78.80 78.80 0.6K
15:29 78.75 78.85 78.75 78.85 2.1K
15:30 78.85 78.85 78.85 78.85 4.2K
15:31 78.88 78.90 78.88 78.90 0.1K
15:32 78.90 78.90 78.90 78.90 4.4K
15:34 78.95 79.00 78.95 79.00 3.5K
15:35 78.98 78.98 78.98 78.98 5.0K
15:36 78.90 78.90 78.85 78.85 23.9K
15:37 78.85 78.85 78.80 78.80 18.6K
15:38 78.80 78.80 78.80 78.80 3.5K
15:39 78.85 78.85 78.80 78.80 5.7K
15:40 78.80 78.80 78.80 78.80 2.5K
15:41 78.80 78.80 78.80 78.80 4.2K
15:42 78.80 78.80 78.75 78.80 9.9K
15:43 78.75 78.85 78.75 78.80 4.4K
15:44 78.80 78.83 78.80 78.83 4.8K
15:45 78.75 78.75 78.70 78.70 8.0K
15:46 78.75 78.75 78.75 78.75 6.4K
15:47 78.80 78.80 78.70 78.70 7.7K
15:49 78.70 78.70 78.70 78.70 0.6K
15:51 78.73 78.73 78.73 78.73 0.6K
15:55 78.60 78.60 78.60 78.60 2.2K
15:56 78.65 78.85 78.65 78.80 37.9K
15:57 78.85 78.85 78.85 78.85 0.1K
15:59 78.80 78.80 78.80 78.80 1.9K
16:01 78.75 78.75 78.75 78.75 0.0K
16:03 78.80 78.80 78.80 78.80 0.4K
16:04 78.85 78.85 78.80 78.85 32.4K
16:05 78.85 78.85 78.85 78.85 2.3K
16:08 78.90 78.90 78.90 78.90 0.0K
16:09 78.85 78.90 78.85 78.90 16.5K
16:10 78.90 78.90 78.90 78.90 3.2K
16:12 78.85 78.85 78.85 78.85 1.0K
16:13 78.90 78.90 78.90 78.90 0.0K
16:15 78.85 78.86 78.85 78.86 1.5K
16:16 78.85 78.85 78.80 78.85 13.6K
16:17 78.80 78.85 78.75 78.75 32.4K
16:18 78.78 78.78 78.75 78.75 6.5K
16:19 78.80 78.80 78.80 78.80 17.7K
16:20 78.75 78.80 78.75 78.75 23.9K
16:21 78.80 78.82 78.80 78.82 42.1K
16:23 78.75 78.75 78.75 78.75 1.4K
16:24 78.85 78.85 78.79 78.79 7.3K
16:25 78.80 78.85 78.75 78.85 61.0K
16:26 78.75 78.75 78.75 78.75 1.4K
16:27 78.75 78.75 78.70 78.70 16.1K
16:28 78.65 78.65 78.65 78.65 7.6K
16:29 78.70 78.80 78.70 78.77 6.6K
16:35 78.85 78.85 78.85 78.85 5,025.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available