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 68.20 68.55 67.81 68.55 191.8K
08:01 68.55 68.75 68.40 68.40 42.2K
08:02 68.20 68.65 68.20 68.65 13.4K
08:03 68.25 68.63 68.25 68.60 34.8K
08:04 68.40 68.41 68.15 68.41 12.1K
08:05 68.56 68.56 67.79 67.79 29.7K
08:06 67.75 68.00 67.36 67.55 104.4K
08:07 67.75 67.75 67.50 67.50 67.8K
08:08 67.39 67.75 67.27 67.57 35.7K
08:09 67.66 67.68 67.20 67.20 11.6K
08:10 67.28 67.28 67.10 67.16 60.0K
08:11 67.19 67.19 67.19 67.19 1.5K
08:12 67.16 67.30 66.84 66.84 66.2K
08:13 66.92 67.02 66.75 66.94 123.4K
08:14 66.79 66.95 66.71 66.82 15.3K
08:15 66.73 66.73 66.39 66.39 15.3K
08:16 66.30 66.65 66.07 66.65 459.8K
08:17 66.75 66.90 66.70 66.75 404.6K
08:18 66.75 66.85 66.75 66.78 34.1K
08:19 66.80 66.80 66.67 66.67 5.0K
08:20 66.80 66.80 66.80 66.80 0.6K
08:21 66.55 66.60 66.39 66.39 46.0K
08:22 66.52 66.54 66.35 66.45 15.1K
08:23 66.33 66.33 66.33 66.33 0.1K
08:24 66.35 66.40 66.15 66.40 23.1K
08:25 66.45 66.45 66.33 66.43 65.9K
08:26 66.44 66.44 66.26 66.32 22.6K
08:27 66.11 66.37 66.11 66.37 11.0K
08:28 66.30 66.30 66.05 66.20 13.9K
08:29 66.05 66.05 65.95 65.95 4.3K
08:30 66.15 66.15 65.93 65.93 58.8K
08:31 65.80 65.85 65.65 65.70 141.7K
08:32 65.75 65.75 65.55 65.55 34.0K
08:33 65.65 65.65 65.40 65.40 25.4K
08:34 65.40 65.65 65.36 65.65 27.5K
08:35 65.61 65.65 65.54 65.65 28.4K
08:36 65.62 65.73 65.62 65.73 15.4K
08:37 65.70 65.70 65.45 65.45 0.0K
08:38 65.65 65.65 65.45 65.62 33.6K
08:39 65.65 65.65 65.35 65.35 122.5K
08:40 65.45 65.60 65.40 65.60 20.7K
08:41 65.40 65.60 65.40 65.60 9.1K
08:42 65.90 66.15 65.90 65.90 11.6K
08:43 66.05 66.05 66.01 66.01 22.9K
08:44 66.05 66.05 65.86 65.86 11.5K
08:45 66.05 66.05 65.92 65.92 6.0K
08:46 66.05 66.05 65.99 65.99 3.9K
08:47 66.15 66.15 66.15 66.15 3.9K
08:48 66.00 66.00 65.90 66.00 20.3K
08:49 65.98 66.00 65.98 66.00 9.3K
08:50 66.06 66.06 65.90 65.95 8.5K
08:51 65.93 65.95 65.89 65.90 21.4K
08:52 66.00 66.00 66.00 66.00 0.5K
08:53 66.05 66.05 65.95 65.95 10.6K
08:54 66.00 66.00 66.00 66.00 7.4K
08:55 66.10 66.10 66.10 66.10 219.9K
08:56 66.05 66.30 66.05 66.25 15.8K
08:57 66.25 66.25 66.08 66.15 21.2K
08:58 66.20 66.20 66.18 66.18 15.4K
08:59 66.13 66.13 65.85 65.85 13.9K
09:00 66.00 66.00 65.85 66.00 36.5K
09:01 65.90 65.90 65.77 65.80 40.1K
09:02 65.75 65.75 65.75 65.75 2.9K
09:03 65.75 65.80 65.69 65.69 8.8K
09:04 65.89 66.00 65.89 66.00 1.3K
09:05 65.95 66.10 65.93 66.10 7.8K
09:07 65.95 65.95 65.95 65.95 0.1K
09:08 66.04 66.10 66.04 66.10 0.8K
09:09 66.00 66.10 65.95 65.95 15.4K
09:10 66.06 66.06 65.95 65.95 50.8K
09:11 65.85 65.95 65.85 65.95 6.9K
09:12 65.87 66.00 65.87 66.00 20.7K
09:13 66.10 66.10 66.06 66.06 3.9K
09:14 65.95 66.05 65.95 66.05 2.3K
09:15 66.10 66.10 66.10 66.10 8.1K
09:17 65.95 66.08 65.95 66.08 1.6K
09:18 66.03 66.06 66.03 66.06 33.8K
09:19 66.12 66.12 66.10 66.10 59.0K
09:21 65.90 65.95 65.90 65.95 2.0K
09:22 65.80 65.80 65.65 65.75 23.8K
09:23 65.70 65.70 65.60 65.65 27.3K
09:24 65.77 65.80 65.65 65.65 39.9K
09:25 65.75 65.75 65.75 65.75 0.0K
09:26 65.73 65.73 65.60 65.60 10.0K
09:27 65.73 65.85 65.64 65.85 7.2K
09:28 65.85 65.85 65.85 65.85 0.1K
09:31 65.85 65.85 65.85 65.85 0.0K
09:32 65.63 65.70 65.63 65.70 7.9K
09:33 65.47 65.47 65.46 65.46 13.3K
09:34 65.55 65.55 65.55 65.55 1.5K
09:35 65.55 65.55 65.52 65.52 1.6K
09:36 65.51 65.51 65.50 65.50 7.6K
09:37 65.35 65.40 65.35 65.40 1.8K
09:38 65.40 65.40 65.40 65.40 0.5K
09:40 65.30 65.53 65.30 65.53 11.1K
09:41 65.49 65.50 65.49 65.50 3.5K
09:42 65.50 65.53 65.49 65.53 6.9K
09:43 65.55 65.60 65.55 65.60 3.7K
09:44 65.55 65.55 65.45 65.45 31.0K
09:45 65.57 65.57 65.57 65.57 0.7K
09:47 65.51 65.51 65.45 65.45 13.2K
09:49 65.60 65.60 65.60 65.60 0.1K
09:50 65.60 65.60 65.45 65.45 4.9K
09:51 65.53 65.53 65.53 65.53 22.9K
09:52 65.45 65.60 65.45 65.60 22.7K
09:53 65.60 65.70 65.59 65.70 12.3K
09:54 65.65 65.70 65.65 65.70 7.3K
09:55 65.60 65.65 65.60 65.65 0.7K
09:57 65.55 65.65 65.55 65.65 16.4K
09:58 65.56 65.56 65.56 65.56 30.0K
10:00 65.65 65.65 65.65 65.65 0.1K
10:02 65.59 65.59 65.45 65.45 7.7K
10:03 65.58 65.58 65.58 65.58 0.8K
10:06 65.60 65.60 65.55 65.55 8.6K
10:08 65.45 65.45 65.45 65.45 1.7K
10:09 65.43 65.45 65.43 65.45 12.8K
10:10 65.43 65.43 65.30 65.30 11.4K
10:11 65.35 65.44 65.35 65.44 17.4K
10:12 65.38 65.38 65.38 65.38 1.5K
10:13 65.45 65.45 65.45 65.45 1.2K
10:15 65.47 65.47 65.45 65.45 16.4K
10:17 65.50 65.50 65.50 65.50 0.0K
10:18 65.48 65.48 65.48 65.48 1.0K
10:19 65.45 65.50 65.45 65.50 0.8K
10:20 65.45 65.45 65.35 65.35 7.0K
10:21 65.50 65.55 65.50 65.52 13.2K
10:22 65.55 65.55 65.48 65.55 5.2K
10:24 65.52 65.52 65.52 65.52 15.2K
10:25 65.50 65.50 65.50 65.50 0.0K
10:29 65.38 65.38 65.38 65.38 1.5K
10:31 65.42 65.55 65.42 65.55 47.2K
10:32 65.54 65.54 65.54 65.54 3.0K
10:33 65.54 65.55 65.54 65.55 5.6K
10:34 65.59 65.59 65.59 65.59 0.6K
10:35 65.60 65.60 65.60 65.60 1.1K
10:38 65.60 65.60 65.60 65.60 2.7K
10:39 65.65 65.65 65.60 65.60 3.1K
10:40 65.65 65.65 65.55 65.55 4.2K
10:41 65.55 65.67 65.50 65.67 77.1K
10:42 65.64 65.65 65.60 65.65 16.8K
10:44 65.60 65.64 65.55 65.64 16.5K
10:45 65.60 65.60 65.45 65.45 23.8K
10:46 65.50 65.50 65.50 65.50 6.6K
10:47 65.45 65.45 65.25 65.30 10.5K
10:48 65.30 65.40 65.30 65.40 7.6K
10:49 65.35 65.35 65.35 65.35 16.4K
10:50 65.20 65.20 65.20 65.20 23.8K
10:51 65.30 65.30 65.15 65.18 40.3K
10:52 65.24 65.24 65.24 65.24 3.8K
10:53 65.20 65.20 65.20 65.20 52.9K
10:54 65.25 65.25 65.25 65.25 15.5K
10:55 65.30 65.30 65.30 65.30 8.4K
10:56 65.30 65.50 65.30 65.50 60.5K
10:57 65.51 65.51 65.51 65.51 3.1K
10:59 65.35 65.35 65.30 65.35 12.7K
11:00 65.40 65.47 65.40 65.45 43.5K
11:01 65.40 65.40 65.35 65.35 1.5K
11:04 65.40 65.40 65.40 65.40 2.5K
11:05 65.48 65.48 65.48 65.48 0.0K
11:06 65.40 65.40 65.40 65.40 0.6K
11:07 65.50 65.50 65.50 65.50 1.8K
11:08 65.56 65.65 65.56 65.65 0.5K
11:09 65.60 65.60 65.60 65.60 1.7K
11:14 65.70 65.80 65.70 65.80 2.9K
11:16 65.73 65.80 65.73 65.80 17.9K
11:18 66.00 66.00 66.00 66.00 0.0K
11:20 65.88 65.88 65.88 65.88 49.8K
11:21 65.90 65.90 65.90 65.90 0.2K
11:24 65.92 65.92 65.91 65.91 2.3K
11:25 65.95 65.95 65.95 65.95 13.6K
11:26 66.03 66.10 66.03 66.10 7.6K
11:27 66.10 66.10 65.91 65.91 0.2K
11:28 66.03 66.03 66.03 66.03 2.4K
11:29 66.05 66.05 66.05 66.05 0.0K
11:30 66.03 66.03 66.03 66.03 6.0K
11:31 65.98 65.98 65.98 65.98 7.5K
11:33 65.98 65.98 65.98 65.98 1.0K
11:35 65.90 65.90 65.88 65.88 9.0K
11:37 65.90 65.90 65.90 65.90 6.6K
11:38 65.95 65.95 65.95 65.95 0.0K
11:40 65.98 65.98 65.98 65.98 2.0K
11:41 66.00 66.00 66.00 66.00 0.0K
11:42 65.96 66.00 65.96 66.00 4.7K
11:43 66.00 66.00 66.00 66.00 0.1K
11:48 65.96 65.96 65.93 65.93 1.9K
11:50 65.90 65.90 65.90 65.90 1.7K
11:51 65.90 65.90 65.90 65.90 4.6K
11:53 65.91 65.95 65.91 65.95 13.7K
11:54 65.95 66.00 65.95 66.00 7.7K
11:55 66.00 66.00 66.00 66.00 0.1K
11:56 66.03 66.03 66.00 66.00 4.8K
11:58 66.04 66.05 66.04 66.05 0.6K
11:59 66.00 66.05 66.00 66.05 46.1K
12:00 66.00 66.00 66.00 66.00 46.1K
12:02 65.95 65.95 65.95 65.95 15.2K
12:06 66.00 66.00 66.00 66.00 0.3K
12:07 65.96 65.98 65.96 65.98 15.9K
12:08 66.00 66.00 66.00 66.00 0.2K
12:10 65.95 65.95 65.95 65.95 0.1K
12:11 65.95 65.95 65.95 65.95 1.1K
12:12 65.95 65.95 65.88 65.88 5.1K
12:13 65.89 65.89 65.75 65.75 1.5K
12:14 65.91 65.95 65.91 65.95 1.5K
12:19 65.88 65.88 65.88 65.88 0.7K
12:24 65.92 65.92 65.92 65.92 3.0K
12:25 65.80 65.83 65.80 65.83 9.8K
12:26 65.80 65.80 65.80 65.80 0.5K
12:27 65.73 65.73 65.70 65.70 6.2K
12:28 65.65 65.65 65.63 65.63 17.4K
12:29 65.60 65.60 65.50 65.50 6.4K
12:31 65.55 65.55 65.55 65.55 2.3K
12:32 65.50 65.60 65.50 65.60 25.6K
12:33 65.65 65.65 65.65 65.65 6.1K
12:34 65.57 65.57 65.57 65.57 1.5K
12:36 65.58 65.58 65.58 65.58 5.0K
12:38 65.56 65.60 65.55 65.55 21.3K
12:39 65.60 65.60 65.60 65.60 0.0K
12:42 65.55 65.55 65.50 65.55 5.5K
12:45 65.51 65.51 65.51 65.51 5.5K
12:46 65.49 65.49 65.35 65.35 5.5K
12:47 65.54 65.54 65.50 65.50 1.7K
12:48 65.47 65.55 65.47 65.55 12.5K
12:51 65.50 65.50 65.50 65.50 0.0K
12:52 65.50 65.50 65.48 65.50 2.3K
12:53 65.50 65.50 65.50 65.50 0.0K
12:54 65.50 65.50 65.45 65.45 2.0K
12:55 65.50 65.50 65.50 65.50 0.2K
12:57 65.50 65.50 65.50 65.50 0.0K
13:01 65.35 65.37 65.35 65.37 3.7K
13:02 65.30 65.30 65.30 65.30 8.1K
13:03 65.30 65.30 65.30 65.30 7.1K
13:04 65.30 65.30 65.30 65.30 0.3K
13:06 65.30 65.30 65.30 65.30 0.0K
13:12 65.32 65.32 65.32 65.32 49.9K
13:13 65.30 65.30 65.30 65.30 0.0K
13:15 65.20 65.20 65.20 65.20 9.7K
13:16 65.20 65.20 65.20 65.20 108.0K
13:17 65.25 65.25 65.25 65.25 8.1K
13:18 65.41 65.45 65.41 65.45 2.5K
13:19 65.35 65.35 65.30 65.30 5.3K
13:20 65.40 65.40 65.35 65.35 0.0K
13:21 65.20 65.20 65.20 65.20 35.8K
13:22 65.20 65.25 65.20 65.25 46.4K
13:24 65.25 65.25 65.25 65.25 1.1K
13:25 65.33 65.33 65.33 65.33 4.3K
13:27 65.35 65.35 65.35 65.35 2.4K
13:29 65.35 65.35 65.35 65.35 2.7K
13:30 65.40 65.65 65.30 65.65 15.8K
13:31 65.50 65.70 65.50 65.70 3.4K
13:32 65.65 65.85 65.65 65.75 454.8K
13:33 65.70 65.70 65.70 65.70 10.0K
13:34 65.60 65.71 65.60 65.63 6.4K
13:35 65.70 65.70 65.70 65.70 0.0K
13:36 65.55 65.55 65.45 65.45 2.7K
13:37 65.40 65.40 65.40 65.40 0.2K
13:38 65.45 65.45 65.45 65.45 0.0K
13:39 65.35 65.35 65.35 65.35 2.0K
13:41 65.30 65.30 65.20 65.20 16.4K
13:45 65.27 65.27 65.27 65.27 0.1K
13:46 65.30 65.30 65.20 65.20 16.2K
13:49 65.20 65.25 65.20 65.25 1.8K
13:50 65.20 65.25 65.20 65.25 36.8K
13:51 65.20 65.25 65.20 65.20 22.4K
13:52 65.15 65.25 65.15 65.20 30.6K
13:54 65.25 65.35 65.25 65.35 6.7K
13:55 65.45 65.45 65.45 65.45 2.0K
13:56 65.40 65.40 65.40 65.40 0.0K
13:57 65.45 65.45 65.45 65.45 0.0K
13:58 65.50 65.50 65.50 65.50 15.8K
14:00 65.55 65.60 65.55 65.60 33.6K
14:01 65.65 65.65 65.65 65.65 0.0K
14:02 65.60 65.64 65.60 65.64 11.6K
14:03 65.55 65.55 65.45 65.45 8.9K
14:05 65.50 65.50 65.45 65.45 9.3K
14:06 65.40 65.40 65.40 65.40 0.0K
14:07 65.34 65.40 65.34 65.40 1.9K
14:08 65.40 65.50 65.40 65.50 15.9K
14:10 65.50 65.50 65.50 65.50 16.1K
14:12 65.45 65.45 65.45 65.45 0.0K
14:13 65.47 65.50 65.47 65.50 15.2K
14:14 65.50 65.50 65.50 65.50 1.0K
14:16 65.50 65.55 65.50 65.55 19.9K
14:17 65.57 65.57 65.57 65.57 61.4K
14:18 65.75 65.75 65.75 65.75 0.0K
14:19 65.75 65.80 65.65 65.65 14.7K
14:20 65.65 65.70 65.65 65.70 7.1K
14:22 65.67 65.67 65.67 65.67 2.6K
14:23 65.60 65.60 65.60 65.60 10.3K
14:24 65.60 65.60 65.60 65.60 3.8K
14:25 65.50 65.50 65.50 65.50 0.3K
14:26 65.55 65.55 65.45 65.45 8.4K
14:27 65.50 65.50 65.50 65.50 1.8K
14:28 65.50 65.55 65.50 65.55 14.4K
14:30 65.50 65.50 65.50 65.50 3.4K
14:31 65.55 65.55 65.55 65.55 0.0K
14:33 65.39 65.39 65.30 65.30 16.7K
14:35 65.35 65.35 65.35 65.35 4.4K
14:36 65.30 65.30 65.30 65.30 2.8K
14:37 65.25 65.25 65.25 65.25 9.6K
14:38 65.30 65.35 65.30 65.35 9.3K
14:39 65.40 65.43 65.40 65.43 176.1K
14:40 65.40 65.50 65.40 65.50 196.6K
14:41 65.55 65.55 65.45 65.45 8.1K
14:43 65.55 65.55 65.52 65.52 12.8K
14:45 65.55 65.60 65.55 65.60 9.5K
14:46 65.75 65.75 65.70 65.70 2.8K
14:47 65.70 65.70 65.70 65.70 49.9K
14:48 65.75 65.75 65.75 65.75 2.8K
14:49 65.70 65.75 65.60 65.60 221.1K
14:50 65.65 65.70 65.65 65.70 4.6K
14:51 65.65 65.65 65.65 65.65 2.8K
14:52 65.70 65.70 65.65 65.65 60.7K
14:53 65.70 65.70 65.70 65.70 132.6K
14:54 65.70 65.70 65.70 65.70 118.9K
14:55 65.70 65.70 65.70 65.70 109.2K
14:56 65.60 65.70 65.55 65.55 252.2K
14:57 65.55 65.55 65.55 65.55 0.1K
14:58 65.45 65.50 65.40 65.50 19.6K
14:59 65.55 65.55 65.50 65.50 57.4K
15:00 65.55 65.55 65.50 65.50 568.0K
15:01 65.50 65.53 65.50 65.50 379.7K
15:02 65.50 65.55 65.50 65.55 185.8K
15:03 65.65 65.75 65.65 65.75 14.0K
15:04 65.80 65.80 65.80 65.80 27.1K
15:05 65.95 66.05 65.95 66.05 14.4K
15:06 66.05 66.05 66.00 66.00 63.9K
15:07 65.95 65.95 65.90 65.90 191.4K
15:08 65.95 65.95 65.80 65.80 59.4K
15:09 65.90 65.92 65.85 65.92 205.7K
15:10 65.95 65.95 65.95 65.95 32.3K
15:11 65.90 66.05 65.88 66.00 258.4K
15:13 66.00 66.00 66.00 66.00 2.1K
15:14 65.95 66.05 65.95 66.05 5.9K
15:15 66.10 66.12 66.10 66.12 10.2K
15:16 66.05 66.10 66.05 66.10 5.6K
15:17 66.05 66.05 66.05 66.05 3.8K
15:18 66.05 66.05 66.00 66.00 3.6K
15:19 65.97 66.00 65.97 66.00 27.9K
15:20 65.95 66.00 65.95 66.00 8.6K
15:21 66.00 66.05 65.95 66.05 74.5K
15:22 66.05 66.05 65.98 65.98 9.0K
15:25 66.10 66.10 66.00 66.00 16.9K
15:26 66.05 66.05 66.05 66.05 0.0K
15:27 65.97 66.05 65.97 66.00 99.9K
15:28 66.10 66.10 66.05 66.05 7.2K
15:30 66.02 66.05 66.02 66.05 14.7K
15:31 66.05 66.05 66.00 66.00 3.6K
15:33 66.05 66.10 66.05 66.10 0.9K
15:34 66.01 66.05 66.01 66.05 17.4K
15:35 66.00 66.00 66.00 66.00 12.4K
15:37 66.00 66.10 65.95 65.95 1.0K
15:38 66.00 66.00 66.00 66.00 6.6K
15:39 66.10 66.25 66.10 66.25 124.3K
15:40 66.25 66.25 66.20 66.20 146.6K
15:41 66.25 66.27 66.25 66.25 84.7K
15:42 66.20 66.25 66.20 66.25 1.6K
15:43 66.20 66.20 66.15 66.20 102.1K
15:44 66.25 66.25 66.25 66.25 55.5K
15:47 66.28 66.28 66.15 66.25 31.6K
15:48 66.20 66.25 66.20 66.25 374.0K
15:49 66.20 66.20 66.05 66.10 27.1K
15:50 66.20 66.25 66.20 66.25 17.9K
15:51 66.30 66.30 66.25 66.25 15.3K
15:52 66.25 66.25 66.25 66.25 2.4K
15:53 66.20 66.25 66.20 66.25 107.4K
15:54 66.20 66.28 66.20 66.28 1.7K
15:55 66.35 66.35 66.35 66.35 9.6K
15:56 66.35 66.35 66.35 66.35 5.0K
15:57 66.35 66.35 66.25 66.35 653.9K
15:58 66.30 66.35 66.20 66.25 1,551.9K
15:59 66.20 66.30 66.20 66.30 343.9K
16:00 66.35 66.45 66.35 66.40 127.3K
16:01 66.40 66.45 66.40 66.45 7.8K
16:02 66.50 66.50 66.45 66.50 48.4K
16:03 66.50 66.50 66.50 66.50 21.6K
16:05 66.45 66.50 66.35 66.35 601.4K
16:07 66.35 66.35 66.35 66.35 4.6K
16:08 66.30 66.45 66.30 66.45 12.8K
16:09 66.45 66.53 66.45 66.53 24.2K
16:10 66.55 66.60 66.55 66.60 20.2K
16:11 66.60 66.65 66.60 66.65 51.8K
16:12 66.70 66.70 66.65 66.69 45.8K
16:13 66.70 66.70 66.61 66.61 5.5K
16:14 66.60 66.68 66.60 66.68 107.1K
16:15 66.65 66.69 66.65 66.65 60.1K
16:16 66.69 66.69 66.69 66.69 2.2K
16:17 66.70 66.75 66.70 66.70 76.2K
16:18 66.65 66.75 66.65 66.70 57.1K
16:19 66.70 66.70 66.70 66.70 25.8K
16:20 66.70 66.75 66.70 66.73 66.1K
16:21 66.65 66.65 66.65 66.65 1.2K
16:22 66.70 66.70 66.70 66.70 18.9K
16:23 66.74 66.75 66.65 66.70 156.2K
16:24 66.70 66.75 66.70 66.75 45.4K
16:25 66.75 66.75 66.65 66.70 46.5K
16:26 66.75 66.75 66.70 66.75 87.4K
16:27 66.75 66.75 66.65 66.65 370.7K
16:28 66.75 66.75 66.65 66.65 513.4K
16:29 66.55 66.55 66.55 66.55 6.8K
16:35 66.30 66.30 66.30 66.30 7,255.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available