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 75.00 76.08 75.00 76.06 671.2K
08:02 75.60 75.60 75.60 75.60 1.6K
08:03 76.00 76.66 76.00 76.50 93.3K
08:04 76.55 76.55 76.55 76.55 17.5K
08:05 76.59 76.59 76.59 76.59 0.9K
08:06 76.50 76.50 76.50 76.50 0.4K
08:08 76.50 76.50 76.50 76.50 7.3K
08:09 76.30 76.30 76.28 76.30 3.6K
08:10 76.40 76.70 76.40 76.70 19.4K
08:11 76.63 76.65 76.63 76.65 2.5K
08:12 76.60 76.60 76.60 76.60 0.0K
08:13 76.40 76.50 76.40 76.50 19.4K
08:14 76.49 76.49 76.40 76.44 247.9K
08:16 76.41 76.41 76.41 76.41 0.2K
08:17 76.40 76.45 76.40 76.45 14.1K
08:18 76.50 76.60 76.50 76.60 13.5K
08:19 76.65 76.65 76.60 76.60 83.4K
08:20 76.55 76.60 76.51 76.51 28.5K
08:21 76.43 76.50 76.43 76.50 3.9K
08:23 76.37 76.37 76.37 76.37 1.0K
08:25 76.45 76.80 76.45 76.80 28.2K
08:26 76.81 76.85 76.75 76.75 16.1K
08:27 76.75 76.75 76.75 76.75 0.5K
08:28 76.83 76.83 76.70 76.70 3.1K
08:29 76.90 76.90 76.70 76.70 0.1K
08:30 76.80 76.85 76.70 76.85 280.9K
08:31 76.85 76.85 76.70 76.70 17.7K
08:32 76.63 76.63 76.63 76.63 4.0K
08:33 76.64 76.70 76.55 76.70 2.4K
08:34 76.85 76.85 76.65 76.73 9.8K
08:35 76.66 76.73 76.66 76.73 0.1K
08:36 76.80 76.80 76.80 76.80 0.1K
08:38 76.65 76.73 76.65 76.73 11.0K
08:39 76.80 76.80 76.65 76.73 0.9K
08:40 76.80 76.80 76.73 76.80 6.1K
08:41 76.79 76.79 76.73 76.73 0.0K
08:42 76.70 76.70 76.55 76.70 33.2K
08:43 76.70 76.75 76.70 76.75 27.0K
08:44 76.70 76.80 76.70 76.73 0.1K
08:45 76.70 76.70 76.70 76.70 0.0K
08:46 76.75 76.75 76.65 76.65 28.1K
08:47 76.65 76.65 76.53 76.55 11.8K
08:48 76.50 76.50 76.50 76.50 0.2K
08:49 76.60 76.60 76.60 76.60 6.4K
08:50 76.60 76.80 76.60 76.80 6.2K
08:52 76.80 76.80 76.70 76.70 11.1K
08:53 76.75 76.75 76.75 76.75 55.4K
08:55 76.80 77.00 76.80 77.00 37.0K
08:56 77.00 77.00 77.00 77.00 0.1K
08:58 77.03 77.03 76.98 76.98 10.2K
08:59 77.05 77.05 77.00 77.00 8.5K
09:00 77.15 77.15 77.00 77.00 5.0K
09:01 77.06 77.10 77.06 77.10 7.8K
09:02 77.15 77.15 77.05 77.06 19.0K
09:03 77.15 77.15 77.10 77.10 10.6K
09:05 77.15 77.18 77.15 77.18 22.4K
09:06 77.10 77.20 77.10 77.20 6.0K
09:07 77.20 77.25 77.10 77.25 30.6K
09:08 77.25 77.25 77.15 77.15 19.9K
09:09 77.10 77.15 77.10 77.15 12.9K
09:10 77.20 77.20 77.20 77.20 17.2K
09:11 77.15 77.15 77.15 77.15 0.9K
09:12 77.10 77.10 77.10 77.10 1.5K
09:13 77.05 77.05 77.00 77.00 3.1K
09:14 76.90 77.00 76.90 76.95 0.1K
09:16 76.95 76.95 76.95 76.95 2.9K
09:17 77.00 77.00 77.00 77.00 2.0K
09:19 76.95 76.98 76.95 76.98 5.0K
09:21 77.05 77.05 77.05 77.05 0.0K
09:22 76.98 77.05 76.98 77.05 2.5K
09:24 77.10 77.10 77.10 77.10 3.7K
09:25 77.00 77.00 77.00 77.00 0.0K
09:26 77.10 77.20 77.10 77.20 29.1K
09:27 77.20 77.20 77.20 77.20 17.9K
09:28 77.21 77.21 77.21 77.21 0.0K
09:29 77.15 77.15 77.15 77.15 214.6K
09:30 77.15 77.15 77.15 77.15 0.0K
09:31 77.15 77.15 77.05 77.10 9.5K
09:33 77.06 77.06 77.06 77.06 5.0K
09:35 77.15 77.15 77.15 77.15 0.0K
09:37 77.10 77.10 77.10 77.10 0.1K
09:38 77.00 77.00 77.00 77.00 0.0K
09:40 77.15 77.30 77.15 77.25 15.4K
09:41 77.15 77.24 77.10 77.10 91.1K
09:42 77.10 77.10 77.05 77.05 67.6K
09:44 77.01 77.01 76.95 77.00 50.1K
09:46 77.05 77.05 77.05 77.05 0.9K
09:47 76.95 76.95 76.90 76.95 14.8K
09:49 76.90 76.90 76.90 76.90 1.7K
09:50 77.00 77.00 77.00 77.00 0.0K
09:51 77.00 77.00 76.94 76.94 0.7K
09:53 77.05 77.05 77.05 77.05 0.0K
09:54 76.85 76.85 76.85 76.85 0.3K
09:55 76.85 76.85 76.85 76.85 2.0K
09:56 76.80 76.80 76.80 76.80 0.0K
10:00 76.70 76.70 76.70 76.70 0.0K
10:02 76.70 76.70 76.70 76.70 0.1K
10:03 76.70 76.70 76.70 76.70 7.5K
10:04 76.69 76.69 76.69 76.69 7.0K
10:07 76.69 76.69 76.69 76.69 0.4K
10:08 76.75 76.75 76.75 76.75 2.2K
10:09 76.75 76.75 76.70 76.70 8.3K
10:12 76.80 76.80 76.80 76.80 4.1K
10:13 76.85 76.85 76.85 76.85 0.1K
10:14 76.90 76.90 76.90 76.90 4.6K
10:17 76.85 76.85 76.85 76.85 0.3K
10:18 76.95 76.95 76.95 76.95 0.1K
10:21 76.87 76.87 76.87 76.87 3.9K
10:22 76.90 76.90 76.90 76.90 0.0K
10:23 76.90 76.90 76.90 76.90 0.0K
10:25 76.90 77.00 76.90 77.00 9.9K
10:26 76.99 76.99 76.90 76.90 0.8K
10:27 76.95 76.95 76.95 76.95 0.9K
10:28 76.99 77.05 76.99 77.05 1.2K
10:29 77.02 77.10 77.02 77.10 3.2K
10:30 76.95 76.95 76.95 76.95 7.1K
10:31 76.90 76.90 76.90 76.90 1.2K
10:35 76.98 76.98 76.98 76.98 20.0K
10:36 76.97 76.97 76.97 76.97 10.0K
10:39 76.94 76.94 76.94 76.94 2.8K
10:42 76.90 76.90 76.90 76.90 1.6K
10:43 76.94 76.94 76.94 76.94 1.2K
10:44 76.94 76.94 76.94 76.94 1.2K
10:47 76.90 76.90 76.90 76.90 2.3K
10:48 76.95 76.95 76.95 76.95 0.5K
10:49 76.94 76.95 76.94 76.95 1.8K
10:50 76.94 76.94 76.94 76.94 10.0K
10:51 76.95 76.95 76.95 76.95 14.2K
10:54 76.90 76.90 76.90 76.90 15.2K
10:55 76.85 76.85 76.85 76.85 0.0K
10:56 76.92 76.92 76.92 76.92 15.0K
10:58 76.90 76.90 76.90 76.90 0.0K
10:59 76.90 76.90 76.90 76.90 6.6K
11:00 76.90 76.90 76.90 76.90 3.0K
11:01 76.85 76.87 76.85 76.87 13.7K
11:02 76.87 76.87 76.87 76.87 5.0K
11:03 76.85 76.85 76.80 76.80 16.0K
11:04 76.75 76.76 76.75 76.76 3.7K
11:05 76.80 76.80 76.80 76.80 2.3K
11:06 76.75 76.75 76.75 76.75 9.8K
11:07 76.80 76.80 76.80 76.80 9.5K
11:10 76.75 76.85 76.75 76.85 0.8K
11:11 76.75 76.75 76.75 76.75 3.8K
11:12 76.70 76.70 76.70 76.70 19.1K
11:14 76.77 76.77 76.77 76.77 2.0K
11:16 76.75 76.75 76.75 76.75 34.8K
11:20 76.80 76.80 76.80 76.80 0.9K
11:22 76.82 76.82 76.82 76.82 1.0K
11:23 76.85 76.85 76.80 76.80 12.7K
11:25 76.82 76.82 76.82 76.82 2.5K
11:26 76.85 76.85 76.83 76.83 3.2K
11:28 76.85 76.85 76.82 76.82 5.3K
11:29 76.80 76.80 76.80 76.80 1.1K
11:30 76.81 76.81 76.80 76.80 11.8K
11:34 77.00 77.00 77.00 77.00 7.6K
11:35 76.95 76.95 76.95 76.95 7.8K
11:40 77.00 77.00 77.00 77.00 0.0K
11:41 76.95 76.95 76.95 76.95 15.8K
11:42 76.97 76.97 76.97 76.97 1.5K
11:43 76.95 76.95 76.95 76.95 0.0K
11:46 76.95 76.95 76.95 76.95 0.4K
11:50 76.90 76.90 76.90 76.90 0.1K
11:51 77.00 77.00 77.00 77.00 7.7K
11:52 77.05 77.05 77.05 77.05 0.6K
11:54 77.05 77.05 77.05 77.05 2.0K
11:56 77.05 77.05 77.05 77.05 9.7K
11:57 77.05 77.08 77.05 77.08 4.6K
12:01 77.05 77.05 77.05 77.05 10.2K
12:02 77.00 77.00 77.00 77.00 0.0K
12:03 77.05 77.05 77.00 77.00 3,805.0K
12:05 77.15 77.15 77.15 77.15 3,861.6K
12:06 77.35 77.35 77.35 77.35 0.0K
12:07 77.25 77.25 77.20 77.25 13.8K
12:08 77.25 77.35 77.25 77.35 12.3K
12:09 77.45 77.45 77.30 77.35 28.6K
12:14 77.40 77.40 77.40 77.40 0.0K
12:15 77.32 77.32 77.32 77.32 1.3K
12:17 77.33 77.33 77.33 77.33 0.2K
12:20 77.30 77.30 77.30 77.30 0.5K
12:23 77.40 77.40 77.40 77.40 12.8K
12:24 77.45 77.45 77.45 77.45 0.0K
12:26 77.35 77.35 77.25 77.25 263.7K
12:27 77.35 77.35 77.35 77.35 0.7K
12:29 77.34 77.34 77.30 77.30 34.3K
12:30 77.35 77.40 77.35 77.40 6.2K
12:31 77.45 77.45 77.45 77.45 10.7K
12:34 77.45 77.45 77.45 77.45 1.5K
12:38 77.40 77.40 77.40 77.40 0.8K
12:39 77.41 77.50 77.41 77.50 0.4K
12:40 77.50 77.50 77.50 77.50 1.4K
12:41 77.50 77.50 77.50 77.50 14.9K
12:42 77.50 77.50 77.50 77.50 0.0K
12:43 77.55 77.55 77.45 77.45 0.0K
12:44 77.50 77.50 77.45 77.45 0.5K
12:45 77.50 77.50 77.50 77.50 100.0K
12:48 77.48 77.48 77.48 77.48 2.7K
12:49 77.50 77.50 77.45 77.45 4.8K
12:50 77.48 77.48 77.45 77.45 0.0K
12:51 77.45 77.45 77.45 77.45 28.5K
12:52 77.40 77.43 77.40 77.42 11.7K
12:53 77.43 77.43 77.43 77.43 15.2K
12:54 77.40 77.40 77.40 77.40 0.6K
12:55 77.40 77.40 77.40 77.40 0.0K
12:57 77.40 77.40 77.38 77.38 18.8K
12:58 77.35 77.35 77.35 77.35 3.5K
12:59 77.35 77.35 77.35 77.35 1.0K
13:02 77.40 77.40 77.40 77.40 0.0K
13:03 77.35 77.35 77.35 77.35 5.9K
13:05 77.35 77.40 77.35 77.40 14.3K
13:08 77.35 77.35 77.35 77.35 15.0K
13:10 77.29 77.30 77.29 77.30 22.8K
13:13 77.30 77.30 77.28 77.28 5.0K
13:14 77.28 77.28 77.25 77.25 17.5K
13:15 77.25 77.25 77.25 77.25 49.8K
13:17 77.25 77.25 77.25 77.25 39.5K
13:19 77.25 77.25 77.20 77.20 72.0K
13:21 77.05 77.15 77.00 77.00 62.3K
13:23 77.15 77.15 77.15 77.15 10.2K
13:24 77.25 77.25 77.25 77.25 6.5K
13:26 77.20 77.20 77.18 77.18 13.8K
13:27 77.15 77.15 77.15 77.15 0.4K
13:28 77.20 77.20 77.20 77.20 0.0K
13:29 77.10 77.10 77.10 77.10 0.4K
13:35 77.10 77.10 77.10 77.10 0.2K
13:38 77.15 77.15 77.15 77.15 0.0K
13:39 77.15 77.15 77.15 77.15 3.7K
13:41 77.18 77.18 77.18 77.18 3.5K
13:42 77.18 77.20 77.18 77.20 6.1K
13:46 77.20 77.20 77.20 77.20 7.2K
13:47 77.20 77.25 77.20 77.25 98.9K
13:51 77.20 77.20 77.20 77.20 0.8K
13:52 77.20 77.20 77.20 77.20 0.0K
13:53 77.15 77.15 77.15 77.15 0.1K
13:59 77.20 77.25 77.20 77.25 30.0K
14:00 77.15 77.15 77.10 77.10 5.9K
14:01 77.15 77.15 77.15 77.15 33.1K
14:02 77.20 77.20 77.10 77.20 40.8K
14:03 77.10 77.20 77.10 77.20 1.6K
14:06 77.20 77.20 77.20 77.20 0.4K
14:08 77.23 77.23 77.23 77.23 50.0K
14:09 77.25 77.25 77.25 77.25 0.0K
14:10 77.22 77.30 77.22 77.30 10.3K
14:11 77.35 77.35 77.30 77.30 14.9K
14:12 77.35 77.35 77.30 77.30 67.4K
14:13 77.30 77.30 77.25 77.25 4.6K
14:16 77.25 77.25 77.25 77.25 6.2K
14:17 77.28 77.28 77.28 77.28 3.2K
14:19 77.28 77.28 77.28 77.28 2.6K
14:20 77.25 77.25 77.25 77.25 0.0K
14:25 77.25 77.30 77.25 77.25 34.1K
14:26 77.20 77.25 77.20 77.25 68.7K
14:27 77.22 77.22 77.22 77.22 25.7K
14:29 77.30 77.30 77.30 77.30 4.0K
14:30 77.20 77.20 77.20 77.20 2.8K
14:31 77.25 77.25 77.25 77.25 4.7K
14:32 77.25 77.25 77.25 77.25 7.6K
14:33 77.30 77.35 77.30 77.35 5.3K
14:34 77.30 77.30 77.30 77.30 50.0K
14:35 77.35 77.45 77.35 77.40 34.8K
14:36 77.30 77.35 77.30 77.30 1.9K
14:37 77.32 77.32 77.32 77.32 0.8K
14:39 77.30 77.40 77.30 77.40 4.6K
14:40 77.40 77.40 77.35 77.35 2.2K
14:42 77.35 77.37 77.35 77.37 13.3K
14:43 77.38 77.40 77.35 77.35 7.6K
14:44 77.35 77.35 77.35 77.35 14.5K
14:48 77.40 77.40 77.40 77.40 0.0K
14:49 77.35 77.40 77.35 77.35 24.7K
14:50 77.30 77.30 77.30 77.30 2.2K
14:51 77.30 77.30 77.30 77.30 0.0K
14:53 77.25 77.25 77.25 77.25 1.5K
14:54 77.28 77.28 77.28 77.28 14.4K
14:58 77.25 77.25 77.25 77.25 14.4K
14:59 77.30 77.30 77.30 77.30 10.1K
15:00 77.30 77.30 77.30 77.30 32.1K
15:01 77.35 77.35 77.35 77.35 0.6K
15:02 77.30 77.30 77.30 77.30 0.4K
15:03 77.30 77.30 77.25 77.25 1.3K
15:05 77.20 77.20 77.15 77.15 1.1K
15:06 77.05 77.05 77.05 77.05 0.1K
15:07 77.05 77.05 77.05 77.05 2.6K
15:09 77.00 77.00 77.00 77.00 0.1K
15:10 77.10 77.10 77.10 77.10 14.3K
15:11 77.08 77.08 77.05 77.05 15.9K
15:12 77.05 77.05 77.05 77.05 0.4K
15:13 77.05 77.05 77.05 77.05 0.1K
15:14 77.10 77.15 77.10 77.15 36.1K
15:15 77.10 77.10 77.10 77.10 2.2K
15:16 77.10 77.10 77.10 77.10 15.1K
15:17 77.15 77.15 77.13 77.13 32.6K
15:18 77.15 77.15 77.15 77.15 0.0K
15:19 77.18 77.18 77.18 77.18 25.0K
15:20 77.15 77.15 77.10 77.10 8.4K
15:22 77.15 77.18 77.15 77.15 8.7K
15:24 77.20 77.30 77.20 77.25 66.3K
15:25 77.30 77.30 77.30 77.30 5.7K
15:26 77.25 77.25 77.25 77.25 50.0K
15:27 77.30 77.30 77.30 77.30 0.4K
15:28 77.35 77.45 77.35 77.45 33.6K
15:29 77.50 77.50 77.50 77.50 9.1K
15:30 77.50 77.50 77.50 77.50 4.3K
15:31 77.45 77.45 77.45 77.45 1.1K
15:32 77.45 77.55 77.45 77.55 10.5K
15:33 77.65 77.65 77.55 77.55 17.4K
15:34 77.60 77.60 77.60 77.60 1.5K
15:35 77.60 77.60 77.60 77.60 10.1K
15:36 77.63 77.65 77.63 77.63 7.6K
15:37 77.60 77.60 77.55 77.55 11.0K
15:38 77.55 77.55 77.55 77.55 2.5K
15:39 77.60 77.60 77.60 77.60 5.4K
15:40 77.65 77.65 77.60 77.60 21.0K
15:41 77.60 77.65 77.60 77.65 2.3K
15:42 77.70 77.75 77.70 77.75 3.6K
15:43 77.70 77.75 77.70 77.75 7.4K
15:44 77.78 77.78 77.78 77.78 8.9K
15:45 77.85 77.85 77.70 77.70 13.2K
15:46 77.60 77.60 77.60 77.60 0.2K
15:47 77.65 77.65 77.65 77.65 5.3K
15:48 77.70 77.70 77.70 77.70 3.8K
15:50 77.65 77.70 77.63 77.70 18.2K
15:51 77.65 77.65 77.65 77.65 0.6K
15:52 77.65 77.65 77.65 77.65 0.0K
15:53 77.65 77.70 77.65 77.65 13.5K
15:54 77.70 77.70 77.65 77.70 15.6K
15:55 77.68 77.70 77.68 77.70 8.3K
15:56 77.60 77.60 77.60 77.60 9.4K
15:57 77.70 77.70 77.70 77.70 2.8K
15:58 77.70 77.70 77.65 77.65 10.2K
15:59 77.70 77.70 77.65 77.70 12.0K
16:02 77.63 77.65 77.60 77.65 21.8K
16:03 77.65 77.70 77.65 77.70 18.3K
16:04 77.70 77.75 77.65 77.65 27.4K
16:05 77.70 77.75 77.70 77.75 17.1K
16:06 77.70 77.85 77.70 77.85 14.1K
16:07 77.85 77.85 77.75 77.75 289.5K
16:08 77.75 77.80 77.70 77.70 22.2K
16:09 77.70 77.85 77.70 77.70 33.8K
16:10 77.75 77.80 77.70 77.70 37.8K
16:11 77.70 77.80 77.70 77.80 32.3K
16:12 77.85 77.85 77.80 77.85 25.9K
16:13 77.85 77.90 77.80 77.85 28.8K
16:14 77.80 77.85 77.80 77.80 42.0K
16:15 77.90 77.90 77.90 77.90 33.1K
16:16 77.90 77.95 77.87 77.95 42.1K
16:17 77.95 77.95 77.85 77.85 51.0K
16:18 77.90 77.95 77.90 77.95 25.5K
16:19 77.90 77.90 77.85 77.90 41.5K
16:21 77.50 77.55 77.50 77.55 70.2K
16:22 77.50 77.50 77.40 77.40 26.4K
16:23 77.35 77.40 77.30 77.30 0.2K
16:24 77.30 77.30 77.30 77.30 34.4K
16:25 77.30 77.30 77.20 77.20 60.3K
16:26 77.10 77.10 77.05 77.10 16.0K
16:27 77.10 77.10 77.05 77.05 43.0K
16:28 77.05 77.10 76.95 77.10 20.4K
16:29 77.05 77.20 77.05 77.10 23.3K
16:35 78.80 78.82 78.80 78.80 30,979.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available