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 71.65 72.08 71.53 71.53 7.1K
08:01 71.25 71.25 71.18 71.18 3.8K
08:02 71.50 71.55 71.50 71.55 12.0K
08:03 71.66 71.66 71.66 71.66 0.3K
08:04 71.85 71.90 71.75 71.90 11.8K
08:05 72.00 72.00 71.78 71.78 0.1K
08:07 71.65 71.85 71.65 71.85 0.7K
08:08 72.15 72.15 72.15 72.15 108.2K
08:09 72.25 72.25 72.25 72.25 3.4K
08:10 72.15 72.15 72.15 72.15 2.4K
08:11 72.25 72.30 72.25 72.30 2.4K
08:12 72.20 72.20 72.20 72.20 8.2K
08:13 72.40 72.40 72.40 72.40 0.0K
08:14 72.40 72.40 72.40 72.40 0.0K
08:15 71.85 71.85 71.85 71.85 28.1K
08:16 72.25 72.25 72.25 72.25 0.0K
08:17 72.00 72.00 72.00 72.00 0.9K
08:18 72.15 72.15 72.15 72.15 15.1K
08:19 72.15 72.15 72.15 72.15 0.0K
08:20 72.25 72.25 72.25 72.25 0.0K
08:21 72.05 72.05 72.05 72.05 0.0K
08:23 72.00 72.00 72.00 72.00 5.7K
08:24 72.15 72.15 72.08 72.08 5.6K
08:25 72.08 72.08 72.08 72.08 13.8K
08:26 72.08 72.15 72.08 72.15 8.9K
08:27 72.13 72.13 72.13 72.13 2.8K
08:29 72.20 72.20 72.20 72.20 0.3K
08:31 72.15 72.15 72.05 72.05 0.3K
08:32 72.15 72.15 72.15 72.15 0.0K
08:33 72.05 72.15 72.05 72.10 13.4K
08:34 72.10 72.10 72.10 72.10 16.1K
08:35 72.15 72.20 72.15 72.20 4.1K
08:36 72.20 72.20 72.20 72.20 0.2K
08:37 72.20 72.20 72.20 72.20 0.7K
08:38 72.15 72.15 72.15 72.15 0.6K
08:40 72.12 72.15 72.12 72.15 17.2K
08:41 72.05 72.05 72.05 72.05 0.5K
08:43 72.10 72.10 72.10 72.10 0.1K
08:44 72.04 72.04 72.04 72.04 3.5K
08:45 72.04 72.10 72.04 72.10 9.6K
08:47 72.05 72.15 72.05 72.15 17.7K
08:48 72.20 72.20 72.20 72.20 33.7K
08:49 72.05 72.05 72.05 72.05 2.0K
08:50 72.05 72.05 72.03 72.03 6.4K
08:51 72.03 72.03 72.03 72.03 14.3K
08:52 72.05 72.05 72.05 72.05 0.0K
08:53 72.05 72.05 72.05 72.05 3.7K
08:54 72.08 72.08 72.08 72.08 3.4K
08:55 72.10 72.10 72.10 72.10 0.0K
08:56 72.15 72.15 72.15 72.15 0.6K
08:57 72.18 72.18 72.18 72.18 0.3K
08:58 72.25 72.25 72.25 72.25 0.0K
08:59 72.10 72.10 72.10 72.10 2.2K
09:00 72.13 72.13 71.95 72.00 40.1K
09:02 72.00 72.04 72.00 72.04 3.4K
09:03 71.95 71.95 71.95 71.95 0.5K
09:04 71.95 72.00 71.95 71.95 166.2K
09:05 71.95 72.00 71.95 72.00 3.3K
09:06 72.05 72.08 72.05 72.08 10.2K
09:07 72.15 72.15 72.09 72.09 7.0K
09:08 72.08 72.10 72.08 72.10 3.0K
09:09 72.13 72.13 72.13 72.13 5.0K
09:10 72.15 72.20 72.15 72.20 6.5K
09:12 72.25 72.25 72.25 72.25 5.2K
09:13 72.25 72.25 72.25 72.25 4.5K
09:14 72.35 72.45 72.35 72.45 1.4K
09:16 72.35 72.40 72.35 72.40 10.5K
09:17 72.33 72.33 72.33 72.33 0.3K
09:19 72.35 72.35 72.28 72.28 2.9K
09:20 72.20 72.20 72.20 72.20 0.3K
09:21 72.20 72.20 72.20 72.20 4.5K
09:22 72.15 72.15 72.15 72.15 13.0K
09:23 72.15 72.15 72.15 72.15 24.6K
09:25 72.10 72.20 72.10 72.20 7.7K
09:26 72.08 72.15 72.08 72.15 12.2K
09:28 72.15 72.15 72.15 72.15 9.7K
09:29 72.19 72.19 72.19 72.19 1.2K
09:30 72.20 72.25 72.20 72.25 12.5K
09:32 72.22 72.22 72.22 72.22 2.6K
09:33 72.20 72.25 72.20 72.25 57.8K
09:35 72.15 72.15 72.15 72.15 7.1K
09:39 72.15 72.15 72.15 72.15 1.2K
09:40 72.17 72.17 72.17 72.17 0.0K
09:42 72.20 72.20 72.20 72.20 10.4K
09:44 72.23 72.30 72.23 72.30 5.2K
09:45 72.25 72.25 72.20 72.20 0.4K
09:46 72.25 72.25 72.18 72.18 7.3K
09:47 72.25 72.25 72.25 72.25 4.5K
09:51 72.30 72.30 72.30 72.30 0.0K
09:52 72.30 72.30 72.30 72.30 0.1K
09:54 72.25 72.25 72.15 72.15 17.1K
09:56 72.20 72.20 72.20 72.20 3.0K
09:57 72.15 72.15 72.15 72.15 0.0K
09:58 72.20 72.25 72.20 72.20 1.9K
09:59 72.23 72.23 72.23 72.23 2.1K
10:01 72.15 72.30 72.15 72.23 12.3K
10:03 72.15 72.15 72.15 72.15 7.5K
10:04 72.20 72.20 72.20 72.20 0.0K
10:08 72.20 72.20 72.20 72.20 0.1K
10:09 72.10 72.10 72.10 72.10 3.3K
10:11 72.10 72.10 72.10 72.10 17.2K
10:13 72.10 72.10 72.10 72.10 13.7K
10:15 72.10 72.10 72.05 72.05 11.5K
10:16 72.05 72.10 72.05 72.05 1.4K
10:17 72.05 72.10 72.05 72.08 19.3K
10:18 72.05 72.08 71.85 71.85 684.0K
10:19 71.95 72.00 71.93 72.00 263.4K
10:20 72.05 72.07 72.00 72.00 3.6K
10:21 72.00 72.15 71.95 72.15 64.5K
10:22 72.20 72.25 72.10 72.25 86.8K
10:23 72.25 72.25 72.25 72.25 0.0K
10:24 72.15 72.15 72.15 72.15 0.8K
10:25 72.10 72.20 72.10 72.15 18.4K
10:26 72.15 72.15 72.15 72.15 0.1K
10:27 72.16 72.16 72.15 72.15 0.5K
10:28 72.20 72.25 72.20 72.20 14.1K
10:29 72.30 72.30 72.25 72.29 1.8K
10:30 72.25 72.35 72.25 72.30 5.4K
10:31 72.38 72.45 72.30 72.40 8.0K
10:32 72.32 72.32 72.30 72.30 0.1K
10:33 72.32 72.32 72.30 72.32 0.7K
10:34 72.30 72.30 72.30 72.30 2.0K
10:36 72.45 72.45 72.45 72.45 0.1K
10:37 72.40 72.40 72.40 72.40 5.0K
10:38 72.40 72.55 72.40 72.55 84.9K
10:39 72.40 72.75 72.40 72.65 84.8K
10:40 72.55 72.63 72.55 72.63 1.5K
10:41 72.55 72.55 72.55 72.55 0.1K
10:42 72.65 72.65 72.65 72.65 5.4K
10:43 72.50 72.55 72.50 72.50 51.1K
10:46 72.45 72.45 72.45 72.45 0.0K
10:47 72.55 72.55 72.53 72.53 4.1K
10:48 72.53 72.53 72.45 72.45 10.9K
10:49 72.40 72.40 72.40 72.40 0.6K
10:50 72.43 72.46 72.43 72.46 42.3K
10:53 72.43 72.43 72.35 72.35 1.4K
10:55 72.40 72.40 72.40 72.40 1.4K
10:56 72.46 72.46 72.46 72.46 0.9K
11:01 72.55 72.55 72.55 72.55 5.6K
11:02 72.60 72.65 72.60 72.65 8.7K
11:03 72.65 72.65 72.60 72.60 1,429.8K
11:07 72.65 72.65 72.65 72.65 1.5K
11:08 72.65 72.65 72.61 72.61 1.5K
11:09 72.60 72.65 72.60 72.65 1,430.9K
11:10 72.60 72.70 72.60 72.70 0.7K
11:12 72.70 72.75 72.70 72.75 0.3K
11:13 72.70 72.70 72.70 72.70 0.5K
11:16 72.73 72.73 72.73 72.73 10.0K
11:18 72.65 72.65 72.65 72.65 0.1K
11:19 72.80 72.80 72.80 72.80 0.0K
11:21 72.73 72.73 72.73 72.73 5.0K
11:22 72.73 72.73 72.70 72.73 15.3K
11:23 72.75 72.75 72.75 72.75 0.4K
11:26 72.73 72.80 72.50 72.50 33.7K
11:27 72.58 72.58 72.58 72.58 14.8K
11:28 72.65 72.65 72.65 72.65 200.0K
11:30 72.50 72.50 72.50 72.50 0.0K
11:33 72.60 72.60 72.57 72.57 2.8K
11:35 72.60 72.60 72.60 72.60 0.0K
11:36 72.50 72.50 72.50 72.50 0.4K
11:37 72.50 72.50 72.45 72.45 14.5K
11:38 72.50 72.50 72.50 72.50 81.2K
11:39 72.45 72.45 72.30 72.35 182.2K
11:40 72.20 72.23 72.20 72.23 8.6K
11:41 72.23 72.50 72.23 72.50 124.7K
11:42 72.45 72.60 72.45 72.60 107.5K
11:43 72.45 72.45 72.45 72.45 16.0K
11:44 72.60 72.60 72.60 72.60 14.4K
11:45 72.40 72.45 72.40 72.40 4.2K
11:46 72.30 72.30 72.30 72.30 0.3K
11:47 72.43 72.43 72.43 72.43 0.0K
11:48 72.40 72.40 72.35 72.35 3.6K
11:52 72.30 72.30 72.30 72.30 0.2K
11:53 72.35 72.35 72.35 72.35 2.3K
11:54 72.33 72.40 72.33 72.40 7.3K
11:55 72.33 72.33 72.25 72.25 22.7K
11:56 72.35 72.35 72.35 72.35 1.5K
11:57 72.25 72.25 72.25 72.25 0.0K
11:58 72.25 72.25 72.25 72.25 0.1K
12:00 72.35 72.35 72.35 72.35 0.7K
12:04 72.35 72.35 72.35 72.35 7.6K
12:06 72.25 72.25 72.25 72.25 27.0K
12:08 72.20 72.22 72.20 72.20 0.5K
12:10 72.35 72.35 72.35 72.35 3.6K
12:11 72.40 72.40 72.40 72.40 8.9K
12:12 72.45 72.45 72.35 72.40 8.3K
12:15 72.35 72.35 72.35 72.35 0.3K
12:17 72.25 72.36 72.25 72.36 2.1K
12:19 72.40 72.40 72.35 72.35 22.8K
12:24 72.25 72.25 72.25 72.25 0.1K
12:26 72.40 72.40 72.40 72.40 0.0K
12:27 72.30 72.40 72.30 72.40 2.1K
12:28 72.50 72.50 72.35 72.35 5.5K
12:30 72.31 72.31 72.31 72.31 0.1K
12:31 72.40 72.40 72.40 72.40 0.0K
12:34 72.40 72.40 72.40 72.40 0.0K
12:37 72.30 72.30 72.30 72.30 1.5K
12:41 72.35 72.35 72.35 72.35 2.4K
12:43 72.30 72.30 72.30 72.30 0.0K
12:44 72.37 72.37 72.37 72.37 5.0K
12:45 72.35 72.35 72.25 72.30 22.3K
12:47 72.25 72.25 72.15 72.15 1.4K
12:50 72.24 72.24 72.24 72.24 0.2K
12:51 72.05 72.05 72.05 72.05 0.0K
12:52 72.12 72.12 72.12 72.12 0.7K
12:53 72.15 72.15 72.15 72.15 0.0K
12:54 72.10 72.10 72.10 72.10 7.1K
12:57 72.15 72.15 72.10 72.10 5.5K
12:59 72.10 72.13 72.10 72.13 14.1K
13:00 72.20 72.20 72.20 72.20 0.0K
13:02 72.20 72.25 72.20 72.25 55.8K
13:03 72.30 72.30 72.30 72.30 0.7K
13:04 72.40 72.40 72.40 72.40 0.0K
13:05 72.15 72.30 72.15 72.30 79.8K
13:06 72.30 72.30 72.25 72.25 7.3K
13:07 72.28 72.28 72.28 72.28 0.9K
13:08 72.35 72.35 72.35 72.35 138.0K
13:11 72.25 72.25 72.25 72.25 53.5K
13:14 72.20 72.20 72.20 72.20 0.1K
13:15 72.31 72.31 72.28 72.28 30.5K
13:17 72.35 72.35 72.30 72.30 55.0K
13:18 72.30 72.30 72.30 72.30 2.7K
13:19 72.37 72.37 72.35 72.35 5.1K
13:20 72.30 72.30 72.30 72.30 1.3K
13:22 72.32 72.32 72.32 72.32 0.7K
13:24 72.30 72.30 72.30 72.30 3.0K
13:29 72.25 72.25 72.25 72.25 0.2K
13:30 72.25 72.25 72.25 72.25 0.1K
13:32 72.25 72.35 72.25 72.35 3.5K
13:34 72.35 72.40 72.35 72.40 32.1K
13:37 72.40 72.40 72.40 72.40 14.0K
13:39 72.35 72.35 72.35 72.35 23.7K
13:40 72.35 72.35 72.35 72.35 1.8K
13:42 72.40 72.40 72.40 72.40 0.0K
13:43 72.40 72.40 72.35 72.40 29.8K
13:44 72.30 72.30 72.30 72.30 6.8K
13:46 72.30 72.40 72.30 72.35 114.7K
13:47 72.40 72.40 72.40 72.40 54.3K
13:48 72.45 72.45 72.45 72.45 0.1K
13:49 72.40 72.40 72.40 72.40 0.1K
13:51 72.47 72.47 72.47 72.47 20.0K
13:52 72.50 72.50 72.48 72.48 4.1K
13:53 72.50 72.50 72.50 72.50 24.6K
13:54 72.45 72.45 72.45 72.45 0.2K
13:57 72.45 72.45 72.45 72.45 0.9K
13:58 72.45 72.45 72.45 72.45 250.5K
14:03 72.45 72.50 72.45 72.50 5.0K
14:04 72.55 72.55 72.55 72.55 0.6K
14:07 72.63 72.63 72.55 72.55 2.9K
14:08 72.60 72.60 72.60 72.60 15.1K
14:09 72.64 72.64 72.64 72.64 10.0K
14:10 72.60 72.70 72.60 72.60 2.4K
14:11 72.60 72.60 72.60 72.60 0.5K
14:12 72.55 72.55 72.50 72.50 33.1K
14:13 72.45 72.45 72.45 72.45 7.4K
14:14 72.46 72.46 72.45 72.45 55.3K
14:15 72.48 72.48 72.48 72.48 14.2K
14:17 72.55 72.55 72.55 72.55 5.4K
14:19 72.48 72.48 72.48 72.48 0.3K
14:22 72.45 72.45 72.45 72.45 10.5K
14:24 72.45 72.50 72.45 72.50 1.7K
14:25 72.45 72.45 72.45 72.45 2.9K
14:26 72.50 72.50 72.50 72.50 18.6K
14:27 72.55 72.55 72.55 72.55 4.0K
14:31 72.60 72.60 72.60 72.60 0.0K
14:36 72.60 72.65 72.60 72.65 19.5K
14:40 72.65 72.65 72.65 72.65 10.7K
14:42 72.70 72.70 72.70 72.70 1.5K
14:45 72.70 72.70 72.70 72.70 5.6K
14:46 72.60 72.65 72.60 72.65 1.2K
14:47 72.65 72.65 72.60 72.62 65.7K
14:48 72.55 72.55 72.55 72.55 0.5K
14:50 72.70 72.70 72.70 72.70 0.0K
14:51 72.63 72.63 72.63 72.63 13.7K
14:52 72.60 72.60 72.60 72.60 4.5K
14:55 72.65 72.65 72.65 72.65 0.7K
14:56 72.65 72.70 72.65 72.70 23.0K
14:57 72.68 72.68 72.68 72.68 8.8K
14:59 72.70 72.70 72.65 72.67 20.8K
15:01 72.67 72.67 72.67 72.67 14.0K
15:03 72.60 72.60 72.60 72.60 1.2K
15:07 72.69 72.69 72.69 72.69 0.1K
15:09 72.65 72.65 72.60 72.60 6.8K
15:10 72.55 72.60 72.55 72.55 42.5K
15:11 72.62 72.62 72.62 72.62 0.0K
15:12 72.55 72.55 72.55 72.55 0.1K
15:13 72.70 72.70 72.70 72.70 7.1K
15:14 72.68 72.68 72.68 72.68 0.8K
15:16 72.70 72.80 72.70 72.80 16.5K
15:17 72.70 72.70 72.55 72.70 149.1K
15:18 72.70 72.70 72.70 72.70 22.8K
15:19 72.65 72.65 72.65 72.65 12.7K
15:21 72.60 72.60 72.60 72.60 1.9K
15:22 72.65 72.65 72.65 72.65 7.0K
15:23 72.65 72.65 72.65 72.65 0.5K
15:28 72.62 72.62 72.62 72.62 0.3K
15:29 72.60 72.60 72.60 72.60 4.0K
15:30 72.60 72.65 72.60 72.65 9.2K
15:33 72.75 72.80 72.75 72.80 1.1K
15:35 72.75 72.75 72.70 72.70 4.3K
15:36 72.70 72.72 72.70 72.72 5.8K
15:37 72.70 72.70 72.70 72.70 2.4K
15:40 72.65 72.65 72.65 72.65 9.9K
15:42 72.70 72.85 72.70 72.85 16.4K
15:43 72.82 72.85 72.82 72.85 4.4K
15:46 72.70 72.80 72.70 72.80 25.8K
15:47 72.80 72.80 72.80 72.80 0.1K
15:50 72.78 72.78 72.78 72.78 2.5K
15:51 72.78 72.85 72.78 72.85 8.3K
15:52 72.88 72.90 72.88 72.90 10.7K
15:53 72.95 73.09 72.95 73.09 41.2K
15:54 73.11 73.11 73.05 73.05 11.3K
15:55 73.05 73.05 73.05 73.05 0.0K
15:59 73.00 73.00 73.00 73.00 0.1K
16:00 73.07 73.07 73.00 73.00 40.1K
16:01 73.05 73.05 73.05 73.05 6.4K
16:03 73.10 73.10 73.10 73.10 9.2K
16:05 73.05 73.05 73.05 73.05 7.6K
16:08 73.07 73.07 73.07 73.07 0.1K
16:09 73.10 73.10 73.05 73.05 22.3K
16:11 73.05 73.05 73.05 73.05 15.2K
16:12 73.06 73.06 73.06 73.06 20.5K
16:15 73.00 73.00 73.00 73.00 0.0K
16:17 73.05 73.08 73.05 73.06 23.4K
16:18 73.10 73.10 73.10 73.10 2.0K
16:19 73.07 73.10 73.05 73.10 57.6K
16:20 73.16 73.20 73.16 73.20 9.3K
16:21 73.21 73.21 73.21 73.21 1.6K
16:22 73.25 73.25 73.25 73.25 0.0K
16:23 73.20 73.40 73.20 73.40 27.6K
16:24 73.44 73.44 73.44 73.44 2.5K
16:25 73.46 73.46 73.40 73.40 226.0K
16:26 73.46 73.60 73.45 73.50 192.5K
16:27 73.40 73.47 73.40 73.47 9.2K
16:28 73.45 73.45 73.35 73.40 597.8K
16:29 73.46 73.60 73.46 73.60 39.0K
16:35 73.40 73.40 73.40 73.40 5,670.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available