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 79.16 79.40 79.03 79.40 12.4K
08:01 79.37 79.37 79.37 79.37 1.6K
08:04 79.39 79.39 79.35 79.35 14.9K
08:05 79.45 79.45 79.45 79.45 0.3K
08:06 79.45 79.45 79.38 79.45 0.1K
08:07 79.60 79.60 79.60 79.60 14.6K
08:08 79.65 79.65 79.65 79.65 1.2K
08:13 79.60 79.60 79.60 79.60 1.4K
08:14 79.60 79.60 79.60 79.60 0.7K
08:15 79.60 79.60 79.60 79.60 19.6K
08:16 79.55 79.55 79.55 79.55 0.6K
08:17 79.60 79.60 79.60 79.60 0.0K
08:19 79.60 79.60 79.60 79.60 0.1K
08:20 79.60 79.60 79.60 79.60 0.1K
08:21 79.45 79.45 79.45 79.45 2.2K
08:23 79.50 79.50 79.50 79.50 5.8K
08:24 79.50 79.50 79.50 79.50 6.7K
08:26 79.50 79.50 79.50 79.50 1.0K
08:28 79.34 79.34 79.34 79.34 4.8K
08:29 79.30 79.30 79.30 79.30 3.9K
08:30 79.25 79.25 79.25 79.25 0.0K
08:31 79.38 79.38 79.30 79.30 0.5K
08:32 79.33 79.33 79.33 79.33 0.0K
08:33 79.35 79.35 79.35 79.35 0.0K
08:34 79.35 79.35 79.35 79.35 0.0K
08:35 79.17 79.17 79.17 79.17 0.1K
08:37 79.10 79.10 79.10 79.10 0.0K
08:38 79.30 79.30 79.30 79.30 4.3K
08:39 79.35 79.35 79.35 79.35 0.0K
08:42 79.45 79.45 79.45 79.45 0.0K
08:43 79.25 79.25 79.25 79.25 0.0K
08:46 79.30 79.30 79.30 79.30 10.6K
08:47 79.40 79.40 79.40 79.40 0.0K
08:48 79.40 79.40 79.40 79.40 0.0K
08:51 79.33 79.40 79.33 79.40 17.0K
08:52 79.40 79.40 79.40 79.40 2.0K
08:53 79.40 79.40 79.40 79.40 2.9K
09:03 79.38 79.45 79.38 79.45 0.4K
09:04 79.45 79.45 79.45 79.45 0.3K
09:07 79.45 79.50 79.45 79.50 6.5K
09:08 79.45 79.45 79.40 79.45 15.1K
09:09 79.41 79.41 79.41 79.41 2.5K
09:19 79.55 79.55 79.55 79.55 0.0K
09:20 79.55 79.55 79.55 79.55 0.0K
09:22 79.50 79.50 79.50 79.50 0.0K
09:24 79.45 79.45 79.43 79.43 44.5K
09:29 79.50 79.50 79.50 79.50 0.0K
09:31 79.48 79.48 79.48 79.48 0.0K
09:32 79.50 79.50 79.45 79.45 17.5K
09:34 79.53 79.53 79.53 79.53 0.0K
09:35 79.45 79.45 79.45 79.45 1.1K
09:36 79.35 79.45 79.35 79.45 2.8K
09:40 79.40 79.40 79.40 79.40 6.9K
09:42 79.40 79.40 79.40 79.40 1.1K
09:47 79.40 79.40 79.40 79.40 2.6K
09:55 79.55 79.55 79.54 79.54 16.7K
09:56 79.55 79.55 79.50 79.50 7.0K
10:00 79.45 79.58 79.45 79.58 0.3K
10:02 79.45 79.70 79.45 79.70 411.4K
10:04 79.80 79.80 79.80 79.80 0.0K
10:05 79.70 79.70 79.70 79.70 0.1K
10:07 79.70 79.70 79.70 79.70 0.3K
10:12 79.70 79.80 79.70 79.80 3.5K
10:13 79.85 79.95 79.85 79.95 4.3K
10:15 79.95 79.95 79.90 79.95 76.6K
10:16 80.02 80.02 79.94 79.94 5.5K
10:17 80.05 80.05 79.94 79.94 1.3K
10:20 80.05 80.10 80.05 80.10 15.6K
10:21 80.15 80.20 80.15 80.16 54.4K
10:24 80.15 80.15 80.15 80.15 0.0K
10:25 80.15 80.15 80.15 80.15 0.0K
10:26 80.15 80.15 80.15 80.15 6.6K
10:28 80.13 80.13 80.13 80.13 5.0K
10:31 80.15 80.15 80.10 80.10 12.8K
10:34 80.06 80.10 80.06 80.10 0.3K
10:35 80.12 80.12 80.12 80.12 25.0K
10:37 80.11 80.11 80.11 80.11 0.7K
10:38 80.11 80.11 80.11 80.11 4.2K
10:39 80.11 80.11 80.11 80.11 0.6K
10:40 80.15 80.15 80.15 80.15 0.3K
10:41 80.15 80.15 80.10 80.10 10.7K
10:42 80.10 80.10 80.10 80.10 1.1K
10:44 80.15 80.15 80.15 80.15 0.0K
10:46 80.15 80.15 80.15 80.15 0.2K
10:49 80.13 80.13 80.10 80.10 12.9K
10:50 80.13 80.13 80.13 80.13 5.0K
10:51 80.10 80.10 80.10 80.10 0.0K
10:52 80.08 80.08 80.08 80.08 1.0K
10:53 80.10 80.10 79.95 79.95 8.5K
10:54 79.95 79.95 79.95 79.95 2.0K
10:56 80.15 80.15 80.04 80.04 3.3K
11:06 80.03 80.03 80.03 80.03 3.2K
11:09 80.00 80.00 79.85 79.85 4.7K
11:15 79.95 79.95 79.95 79.95 0.2K
11:18 79.75 79.75 79.75 79.75 0.0K
11:21 79.75 79.75 79.75 79.75 10.0K
11:25 79.90 79.90 79.90 79.90 0.1K
11:26 79.75 79.75 79.75 79.75 0.0K
11:28 79.75 79.75 79.75 79.75 0.1K
11:30 79.75 79.75 79.75 79.75 7.3K
11:33 79.68 79.75 79.68 79.75 23.1K
11:34 79.70 79.70 79.60 79.60 2.5K
11:35 79.65 79.65 79.65 79.65 0.1K
11:37 79.69 79.69 79.69 79.69 7.6K
11:39 79.65 79.70 79.65 79.70 2.4K
11:42 79.80 79.80 79.80 79.80 0.3K
11:50 79.80 79.80 79.80 79.80 5.7K
11:52 79.80 79.80 79.78 79.78 20.0K
11:55 79.80 79.80 79.80 79.80 9.9K
11:57 79.90 79.90 79.90 79.90 0.0K
12:04 79.75 79.75 79.75 79.75 0.6K
12:06 79.73 79.73 79.73 79.73 1.5K
12:08 79.75 79.75 79.75 79.75 1.1K
12:10 79.65 79.65 79.65 79.65 2.1K
12:16 79.70 79.70 79.70 79.70 2.5K
12:18 79.70 79.70 79.70 79.70 0.2K
12:20 79.75 79.75 79.75 79.75 0.0K
12:21 79.70 79.75 79.70 79.75 5.5K
12:23 79.70 79.70 79.65 79.65 16.5K
12:28 79.65 79.65 79.65 79.65 7.4K
12:30 79.65 79.65 79.65 79.65 0.0K
12:34 79.75 79.75 79.75 79.75 0.1K
12:36 79.70 79.70 79.70 79.70 1.4K
12:38 79.65 79.65 79.65 79.65 0.0K
12:39 79.65 79.65 79.65 79.65 0.6K
12:42 79.70 79.70 79.70 79.70 3.0K
12:46 79.70 79.75 79.70 79.70 13.2K
12:47 79.68 79.68 79.68 79.68 2.5K
12:48 79.70 79.75 79.70 79.75 3.5K
12:49 79.75 79.75 79.75 79.75 0.0K
12:51 79.78 79.78 79.78 79.78 1.0K
12:53 79.78 79.78 79.78 79.78 1.5K
12:54 79.85 79.85 79.85 79.85 3.4K
12:55 79.80 79.80 79.80 79.80 1.4K
12:56 79.80 79.80 79.80 79.80 1.9K
12:58 79.85 79.85 79.85 79.85 1.5K
13:03 79.80 79.80 79.80 79.80 4.2K
13:04 79.85 79.85 79.70 79.70 2.7K
13:07 79.85 79.85 79.85 79.85 0.0K
13:09 79.85 79.85 79.85 79.85 0.1K
13:17 79.85 79.85 79.85 79.85 0.0K
13:18 79.85 79.95 79.85 79.95 2.3K
13:20 80.00 80.00 80.00 80.00 0.0K
13:24 79.95 79.95 79.95 79.95 16.2K
13:29 79.93 80.00 79.93 80.00 4.5K
13:34 80.00 80.00 80.00 80.00 7.1K
13:36 80.00 80.00 80.00 80.00 7.3K
13:38 79.95 79.95 79.95 79.95 1.1K
13:40 79.90 79.90 79.90 79.90 9.9K
13:42 79.80 79.80 79.80 79.80 1.3K
13:43 79.82 79.82 79.82 79.82 0.6K
13:47 79.70 79.70 79.70 79.70 3.4K
13:52 79.75 79.75 79.75 79.75 0.2K
13:53 79.70 79.70 79.70 79.70 0.8K
13:54 79.68 79.68 79.68 79.68 2.5K
13:57 79.60 79.60 79.60 79.60 4.1K
13:58 79.55 79.55 79.55 79.55 1.5K
14:00 79.45 79.45 79.45 79.45 0.0K
14:01 79.53 79.53 79.45 79.45 7.7K
14:06 79.45 79.45 79.45 79.45 12.3K
14:14 79.34 79.34 79.34 79.34 1.0K
14:16 79.40 79.40 79.40 79.40 2.6K
14:17 79.45 79.55 79.45 79.55 4.6K
14:18 79.46 79.46 79.46 79.46 0.8K
14:20 79.55 79.55 79.55 79.55 4.5K
14:21 79.60 79.60 79.60 79.60 3.5K
14:29 79.53 79.53 79.53 79.53 2.9K
14:31 79.45 79.45 79.35 79.35 20.0K
14:32 79.40 79.40 79.35 79.35 3.1K
14:34 79.25 79.35 79.25 79.35 17.2K
14:35 79.45 79.45 79.45 79.45 5.2K
14:36 79.45 79.45 79.45 79.45 2.1K
14:37 79.35 79.35 79.35 79.35 4.2K
14:38 79.40 79.40 79.40 79.40 0.0K
14:39 79.40 79.40 79.40 79.40 2.0K
14:41 79.30 79.30 79.30 79.30 4.6K
14:42 79.25 79.25 79.25 79.25 2.1K
14:44 79.25 79.25 79.25 79.25 4.9K
14:46 79.15 79.20 79.15 79.20 2.7K
14:49 79.20 79.20 79.15 79.15 6.3K
14:50 79.05 79.05 79.05 79.05 1.6K
14:52 78.85 78.90 78.85 78.85 16.5K
14:54 78.95 78.95 78.95 78.95 2.1K
14:56 78.90 78.90 78.90 78.90 1.6K
14:59 78.85 78.85 78.85 78.85 1.4K
15:00 78.80 78.80 78.65 78.80 39.5K
15:02 78.55 78.55 78.55 78.55 6.0K
15:03 78.55 78.55 78.55 78.55 16.5K
15:04 78.53 78.53 78.53 78.53 0.4K
15:05 78.50 78.50 78.50 78.50 1.5K
15:06 78.45 78.55 78.45 78.55 58.9K
15:07 78.40 78.40 78.40 78.40 34.7K
15:08 78.35 78.35 78.35 78.35 34.9K
15:09 78.35 78.35 78.30 78.30 36.5K
15:10 78.30 78.30 78.28 78.28 2.0K
15:12 78.10 78.20 78.10 78.18 43.5K
15:14 78.25 78.45 78.25 78.45 31.4K
15:16 78.40 78.45 78.40 78.45 26.4K
15:17 78.45 78.46 78.45 78.46 7.0K
15:18 78.55 78.55 78.55 78.55 26.4K
15:21 78.50 78.50 78.45 78.45 4.1K
15:22 78.39 78.39 78.39 78.39 1.4K
15:25 78.45 78.45 78.45 78.45 0.0K
15:26 78.60 78.60 78.58 78.58 6.0K
15:31 78.65 78.65 78.65 78.65 0.1K
15:32 78.65 78.65 78.65 78.65 2.1K
15:33 78.55 78.60 78.55 78.60 7.9K
15:34 78.70 78.70 78.65 78.65 19.0K
15:35 78.60 78.60 78.60 78.60 4.0K
15:37 78.60 78.60 78.60 78.60 7.2K
15:38 78.65 78.65 78.65 78.65 15.1K
15:39 78.60 78.60 78.60 78.60 0.0K
15:40 78.50 78.61 78.50 78.61 20.0K
15:42 78.60 78.65 78.60 78.65 6.5K
15:44 78.68 78.68 78.68 78.68 4.0K
15:45 78.75 78.75 78.68 78.68 14.6K
15:46 78.75 78.80 78.75 78.80 17.3K
15:47 78.75 78.85 78.75 78.85 9.1K
15:49 78.85 78.85 78.85 78.85 0.5K
15:50 78.90 78.90 78.90 78.90 1.6K
15:54 78.85 78.85 78.85 78.85 0.3K
15:55 78.88 78.88 78.88 78.88 0.0K
15:59 78.90 78.90 78.90 78.90 2.1K
16:00 78.85 78.90 78.85 78.85 18.0K
16:01 78.85 78.85 78.80 78.80 12.9K
16:02 78.80 78.85 78.80 78.85 13.8K
16:03 78.80 78.80 78.80 78.80 10.1K
16:04 78.85 78.85 78.85 78.85 0.7K
16:05 78.80 78.80 78.80 78.80 21.3K
16:07 78.80 78.80 78.80 78.80 0.8K
16:08 78.85 78.90 78.85 78.85 42.2K
16:11 78.88 79.00 78.88 79.00 10.3K
16:13 78.95 78.95 78.95 78.95 0.5K
16:14 78.95 79.00 78.95 79.00 16.4K
16:15 78.95 78.95 78.95 78.95 1.0K
16:16 78.94 78.94 78.94 78.94 40.4K
16:19 78.95 79.00 78.85 78.85 48.2K
16:23 78.80 78.80 78.75 78.75 18.6K
16:24 78.70 78.75 78.70 78.75 22.9K
16:25 78.75 78.75 78.75 78.75 6.6K
16:26 78.80 78.80 78.80 78.80 5.1K
16:28 78.80 78.80 78.80 78.80 16.3K
16:29 78.70 78.90 78.70 78.90 6.4K
16:35 78.60 78.60 78.60 78.60 2,045.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available