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 79.45 79.45 79.01 79.14 79.7K
08:01 78.80 78.80 78.20 78.20 33.8K
08:02 78.65 78.95 78.65 78.67 50.7K
08:04 78.71 79.25 78.71 79.20 58.8K
08:08 79.23 79.30 79.23 79.30 3.4K
08:09 79.45 79.45 79.45 79.45 0.0K
08:10 79.26 79.29 79.20 79.20 25.7K
08:11 79.15 79.15 79.15 79.15 6.2K
08:12 79.22 79.22 79.22 79.22 4.5K
08:13 79.15 79.15 79.10 79.10 6.2K
08:14 79.20 79.20 79.00 79.00 0.1K
08:16 79.20 79.20 79.20 79.20 0.0K
08:17 79.22 79.22 79.22 79.22 4.3K
08:19 79.15 79.15 79.14 79.14 13.5K
08:20 79.13 79.13 79.13 79.13 0.6K
08:21 79.09 79.09 79.09 79.09 21.0K
08:22 79.15 79.15 79.15 79.15 5.1K
08:23 79.20 79.20 79.20 79.20 0.0K
08:26 79.04 79.04 78.90 78.90 19.6K
08:27 78.80 78.80 78.80 78.80 0.1K
08:29 78.85 79.00 78.85 79.00 5.3K
08:31 78.96 78.96 78.96 78.96 0.2K
08:33 79.10 79.10 79.10 79.10 0.0K
08:34 78.85 78.85 78.85 78.85 16.6K
08:36 78.80 78.80 78.80 78.80 0.0K
08:37 78.85 78.85 78.81 78.81 10.4K
08:39 78.79 78.79 78.79 78.79 1.2K
08:41 78.75 78.75 78.64 78.64 5.3K
08:42 78.75 78.75 78.75 78.75 0.0K
08:43 78.65 78.65 78.65 78.65 1.9K
08:44 78.64 78.64 78.64 78.64 6.5K
08:45 78.65 78.65 78.64 78.64 2.2K
08:46 78.55 78.68 78.50 78.50 42.6K
08:47 78.54 78.54 78.54 78.54 3.0K
08:49 78.58 78.58 78.56 78.56 10.1K
08:50 78.56 78.56 78.56 78.56 0.0K
08:51 78.56 78.56 78.56 78.56 0.0K
08:52 78.56 78.56 78.56 78.56 10.0K
08:54 78.54 78.54 78.54 78.54 0.0K
08:55 78.65 78.80 78.65 78.80 12.0K
09:00 78.80 78.80 78.65 78.65 60.9K
09:01 78.66 78.75 78.66 78.75 35.7K
09:02 78.64 78.75 78.64 78.75 0.0K
09:03 78.66 78.66 78.66 78.66 1.3K
09:05 78.63 78.63 78.63 78.63 12.7K
09:06 78.60 78.60 78.58 78.58 12.6K
09:07 78.60 78.60 78.60 78.60 1.6K
09:08 78.60 78.60 78.60 78.60 19.2K
09:10 78.50 78.70 78.50 78.70 16.3K
09:13 78.70 78.70 78.65 78.70 3.6K
09:15 78.70 78.70 78.60 78.60 24.6K
09:16 78.60 78.70 78.60 78.70 13.4K
09:17 78.68 78.68 78.68 78.68 11.1K
09:19 78.65 78.65 78.64 78.64 2.5K
09:21 78.60 78.60 78.60 78.60 0.0K
09:22 78.70 78.70 78.66 78.66 1.5K
09:24 78.68 78.68 78.68 78.68 15.0K
09:26 78.60 78.60 78.55 78.55 3.6K
09:27 78.60 78.60 78.59 78.59 1.9K
09:30 78.65 78.65 78.65 78.65 0.0K
09:31 78.60 78.65 78.60 78.65 17.9K
09:34 78.72 78.72 78.72 78.72 1.3K
09:40 78.60 78.60 78.60 78.60 0.3K
09:42 78.70 78.70 78.65 78.65 11.4K
09:44 78.64 78.64 78.64 78.64 0.4K
09:45 78.70 78.75 78.70 78.75 2.6K
09:47 78.70 78.70 78.70 78.70 0.0K
09:49 78.70 78.70 78.60 78.60 29.8K
09:50 78.60 78.60 78.60 78.60 2.2K
09:53 78.62 78.62 78.62 78.62 0.1K
09:55 78.70 78.70 78.70 78.70 0.1K
09:56 78.70 78.70 78.70 78.70 8.9K
09:57 78.75 78.75 78.75 78.75 0.7K
09:58 78.75 78.85 78.75 78.85 55.2K
10:00 78.90 78.90 78.90 78.90 0.2K
10:01 78.95 79.00 78.95 78.95 5.7K
10:02 79.05 79.05 79.00 79.05 35.3K
10:03 79.00 79.00 79.00 79.00 1.4K
10:04 79.00 79.10 78.95 79.10 30.4K
10:05 78.95 78.95 78.95 78.95 1.6K
10:06 78.97 78.97 78.97 78.97 2.4K
10:08 79.00 79.00 79.00 79.00 0.0K
10:13 78.90 78.95 78.90 78.95 2.1K
10:14 78.95 78.95 78.95 78.95 0.2K
10:15 79.00 79.00 79.00 79.00 1.3K
10:19 79.00 79.00 79.00 79.00 3.0K
10:20 79.05 79.05 79.05 79.05 1.5K
10:21 79.15 79.15 79.12 79.12 7.8K
10:25 79.20 79.20 79.20 79.20 0.0K
10:29 79.10 79.10 79.10 79.10 0.0K
10:30 79.20 79.20 79.20 79.20 4.8K
10:32 79.15 79.35 79.15 79.35 7.9K
10:36 79.20 79.45 79.20 79.45 57.1K
10:37 79.35 79.35 79.25 79.25 5.9K
10:42 79.20 79.20 79.20 79.20 2.7K
10:43 79.20 79.20 79.20 79.20 6.0K
10:44 79.30 79.30 79.20 79.30 1.9K
10:45 79.20 79.20 79.20 79.20 1.9K
10:46 79.25 79.30 79.25 79.30 4.1K
10:47 79.27 79.27 79.27 79.27 1.3K
10:49 79.28 79.28 79.28 79.28 3.8K
10:50 79.25 79.25 79.25 79.25 1.1K
10:55 79.20 79.20 79.20 79.20 1.4K
10:57 79.20 79.20 79.20 79.20 5.5K
10:59 79.30 79.45 79.30 79.45 16.7K
11:00 79.45 79.45 79.45 79.45 5.0K
11:05 79.45 79.45 79.45 79.45 0.1K
11:07 79.30 79.50 79.30 79.50 17.1K
11:08 79.50 79.50 79.50 79.50 14.8K
11:09 79.50 79.50 79.50 79.50 33.4K
11:12 79.45 79.60 79.45 79.60 13.0K
11:13 79.60 79.60 79.60 79.60 0.7K
11:14 79.57 79.65 79.57 79.65 33.7K
11:15 79.57 79.58 79.57 79.57 4.3K
11:16 79.55 79.65 79.55 79.65 0.9K
11:17 79.67 79.67 79.67 79.67 0.0K
11:18 79.65 79.65 79.65 79.65 0.0K
11:19 79.65 79.65 79.65 79.65 0.0K
11:21 79.60 79.60 79.57 79.57 16.1K
11:22 79.60 79.60 79.60 79.60 150.0K
11:23 79.57 79.57 79.50 79.50 17.6K
11:24 79.45 79.45 79.45 79.45 0.8K
11:25 79.50 79.50 79.45 79.45 0.1K
11:26 79.50 79.50 79.50 79.50 13.9K
11:29 79.55 79.55 79.50 79.50 8.5K
11:33 79.40 79.40 79.40 79.40 4.1K
11:35 79.35 79.35 79.30 79.35 24.7K
11:36 79.24 79.24 79.20 79.20 8.0K
11:38 79.15 79.15 79.15 79.15 5.4K
11:42 79.20 79.20 79.20 79.20 7.0K
11:43 79.15 79.15 79.15 79.15 0.5K
11:44 79.20 79.20 79.20 79.20 5.9K
11:48 79.20 79.20 79.20 79.20 1.5K
11:49 79.20 79.20 79.20 79.20 4.2K
11:50 79.15 79.15 79.15 79.15 25.9K
11:51 79.15 79.15 79.15 79.15 0.4K
11:54 79.15 79.15 79.10 79.10 16.1K
11:56 79.20 79.20 79.20 79.20 3.0K
11:57 79.20 79.20 79.20 79.20 59.8K
11:58 79.15 79.15 79.12 79.12 11.4K
11:59 79.10 79.10 79.10 79.10 9.6K
12:01 79.05 79.10 79.05 79.10 6.0K
12:02 79.05 79.15 79.05 79.15 6.5K
12:04 79.20 79.25 79.20 79.25 54.1K
12:05 79.15 79.20 79.15 79.20 6.6K
12:08 79.25 79.25 79.25 79.25 0.0K
12:09 79.20 79.20 79.20 79.20 2.3K
12:18 79.20 79.20 79.20 79.20 3.5K
12:23 79.25 79.25 79.25 79.25 0.0K
12:24 79.20 79.20 79.20 79.20 0.0K
12:29 79.05 79.05 79.05 79.05 21.7K
12:33 79.10 79.10 79.10 79.10 9.4K
12:35 79.10 79.10 79.10 79.10 0.9K
12:38 79.10 79.10 79.05 79.05 15.6K
12:39 79.10 79.15 79.00 79.10 39.9K
12:40 78.95 78.95 78.95 78.95 8.4K
12:43 78.95 78.95 78.80 78.82 21.1K
12:44 78.80 78.85 78.80 78.85 22.4K
12:45 78.85 78.85 78.85 78.85 5.7K
12:46 78.85 78.85 78.85 78.85 5.7K
12:47 78.95 78.95 78.95 78.95 14.2K
12:48 78.95 78.95 78.95 78.95 0.0K
12:51 78.95 78.95 78.90 78.90 4.9K
12:52 79.00 79.05 79.00 79.05 49.9K
12:54 79.15 79.15 79.15 79.15 3.2K
12:55 79.20 79.20 79.20 79.20 4.2K
12:56 79.15 79.15 79.10 79.10 10.3K
13:01 79.20 79.20 79.20 79.20 0.2K
13:02 79.15 79.15 79.15 79.15 1.4K
13:03 79.15 79.15 79.15 79.15 1.3K
13:09 79.10 79.10 79.10 79.10 10.0K
13:11 79.10 79.10 79.10 79.10 0.1K
13:19 79.15 79.15 79.15 79.15 0.0K
13:23 79.05 79.05 79.05 79.05 0.0K
13:24 79.05 79.05 79.05 79.05 13.6K
13:25 79.05 79.05 79.05 79.05 0.6K
13:26 79.05 79.05 79.05 79.05 0.3K
13:27 79.00 79.00 79.00 79.00 3.8K
13:28 79.05 79.05 79.05 79.05 10.0K
13:32 79.10 79.10 79.10 79.10 0.2K
13:37 79.05 79.05 79.05 79.05 5.3K
13:39 79.05 79.05 79.05 79.05 4.8K
13:43 79.03 79.03 79.03 79.03 1.9K
13:45 79.00 79.00 78.95 78.95 11.1K
13:47 78.90 78.90 78.90 78.90 25.8K
13:48 78.90 78.90 78.90 78.90 258.0K
13:49 78.90 78.90 78.90 78.90 13.5K
13:50 78.90 78.90 78.75 78.75 456.9K
13:51 78.85 78.85 78.75 78.85 325.9K
13:52 78.70 78.70 78.70 78.70 5.3K
13:54 78.60 78.65 78.60 78.65 78.8K
13:55 78.70 78.70 78.70 78.70 14.5K
13:56 78.70 78.72 78.70 78.72 2.4K
13:57 78.70 78.70 78.70 78.70 0.7K
13:58 78.70 78.70 78.70 78.70 1.3K
13:59 78.70 78.70 78.70 78.70 1.3K
14:02 78.75 78.80 78.75 78.80 8.9K
14:05 78.85 78.85 78.80 78.80 0.3K
14:06 78.85 78.90 78.85 78.90 17.0K
14:09 78.90 78.90 78.90 78.90 7.1K
14:13 78.90 78.90 78.90 78.90 0.1K
14:14 78.95 78.95 78.95 78.95 15.0K
14:16 78.85 78.85 78.85 78.85 6.8K
14:17 78.85 78.85 78.85 78.85 5.1K
14:18 78.80 78.80 78.80 78.80 0.0K
14:19 78.85 78.85 78.85 78.85 0.2K
14:22 78.85 78.85 78.85 78.85 14.0K
14:25 78.90 78.95 78.90 78.95 44.4K
14:27 78.95 78.95 78.95 78.95 1.3K
14:28 78.95 78.95 78.95 78.95 2.5K
14:31 78.90 78.90 78.85 78.85 20.9K
14:32 78.85 78.85 78.85 78.85 6.1K
14:34 78.90 78.90 78.90 78.90 8.8K
14:35 78.90 79.00 78.90 79.00 29.3K
14:36 79.00 79.05 79.00 79.05 19.9K
14:39 79.00 79.00 78.95 78.95 25.0K
14:40 78.95 79.05 78.95 79.05 10.0K
14:42 78.95 79.00 78.95 79.00 5.8K
14:43 79.05 79.05 79.05 79.05 2.4K
14:44 79.05 79.05 79.05 79.05 0.0K
14:46 79.10 79.20 79.10 79.20 7.2K
14:47 79.25 79.25 79.25 79.25 0.4K
14:50 79.25 79.25 79.15 79.15 18.4K
14:52 79.25 79.25 79.25 79.25 12.7K
14:54 79.30 79.35 79.30 79.35 12.7K
14:55 79.30 79.30 79.30 79.30 4.4K
14:56 79.35 79.35 79.35 79.35 0.0K
14:57 79.45 79.50 79.45 79.50 16.1K
15:00 79.45 79.45 79.45 79.45 0.0K
15:01 79.45 79.45 79.45 79.45 0.1K
15:02 79.50 79.50 79.50 79.50 0.8K
15:03 79.45 79.45 79.45 79.45 6.7K
15:04 79.50 79.50 79.50 79.50 9.2K
15:10 79.45 79.45 79.45 79.45 0.5K
15:11 79.35 79.35 79.30 79.30 25.3K
15:12 79.33 79.35 79.33 79.35 2.3K
15:13 79.35 79.35 79.35 79.35 0.0K
15:14 79.35 79.35 79.35 79.35 39.5K
15:15 79.30 79.30 79.30 79.30 0.1K
15:17 79.50 79.50 79.50 79.50 5.3K
15:18 79.50 79.50 79.50 79.50 1.8K
15:21 79.45 79.45 79.45 79.45 8.2K
15:22 79.50 79.50 79.50 79.50 23.6K
15:23 79.50 79.50 79.50 79.50 0.2K
15:25 79.50 79.50 79.50 79.50 8.8K
15:26 79.55 79.55 79.50 79.55 7.3K
15:29 79.60 79.60 79.55 79.55 62.8K
15:30 79.52 79.55 79.52 79.55 375.3K
15:31 79.60 79.60 79.55 79.55 18.0K
15:32 79.50 79.50 79.50 79.50 0.0K
15:33 79.45 79.45 79.45 79.45 9.8K
15:34 79.60 79.60 79.60 79.60 22.2K
15:35 79.55 79.55 79.55 79.55 25.0K
15:36 79.55 79.55 79.55 79.55 0.3K
15:38 79.55 79.55 79.55 79.55 5.0K
15:39 79.50 79.50 79.50 79.50 8.6K
15:40 79.55 79.55 79.55 79.55 16.3K
15:41 79.55 79.55 79.55 79.55 3.6K
15:42 79.60 79.70 79.60 79.70 162.6K
15:43 79.65 79.65 79.65 79.65 3.6K
15:44 79.55 79.55 79.55 79.55 23.4K
15:45 79.60 79.61 79.60 79.61 6.8K
15:46 79.60 79.65 79.60 79.65 28.1K
15:47 79.70 79.75 79.70 79.75 37.2K
15:48 79.65 79.65 79.65 79.65 3.6K
15:49 79.65 79.70 79.65 79.70 11.3K
15:50 79.65 79.65 79.65 79.65 0.0K
15:51 79.65 79.65 79.60 79.60 15.9K
15:53 79.50 79.50 79.50 79.50 25.1K
15:54 79.60 79.60 79.60 79.60 3.4K
15:55 79.55 79.55 79.55 79.55 4.4K
15:56 79.60 79.60 79.60 79.60 5.6K
15:57 79.60 79.60 79.60 79.60 0.0K
15:58 79.60 79.65 79.60 79.65 20.1K
15:59 79.60 79.70 79.55 79.60 46.4K
16:00 79.60 79.60 79.60 79.60 3.0K
16:01 79.60 79.65 79.60 79.60 34.5K
16:02 79.60 79.60 79.60 79.60 6.8K
16:03 79.60 79.60 79.55 79.55 28.0K
16:04 79.55 79.55 79.55 79.55 19.1K
16:05 79.55 79.55 79.50 79.50 23.4K
16:06 79.52 79.52 79.52 79.52 6.0K
16:07 79.53 79.60 79.53 79.60 68.5K
16:08 79.50 79.50 79.50 79.50 4.0K
16:09 79.55 79.60 79.55 79.60 48.4K
16:10 79.55 79.55 79.55 79.55 24.7K
16:11 79.55 79.57 79.55 79.57 5.1K
16:12 79.57 79.60 79.55 79.55 13.3K
16:13 79.65 79.65 79.65 79.65 28.6K
16:14 79.70 79.70 79.70 79.70 85.0K
16:15 79.70 79.70 79.65 79.65 7.8K
16:17 79.70 79.70 79.65 79.65 3.2K
16:20 79.70 79.70 79.65 79.65 0.1K
16:21 79.70 79.70 79.65 79.65 89.9K
16:22 79.70 79.70 79.65 79.65 1.6K
16:23 79.65 79.65 79.65 79.65 0.7K
16:24 79.70 79.70 79.65 79.70 48.9K
16:25 79.70 79.70 79.70 79.70 2.4K
16:26 79.67 79.70 79.65 79.70 218.5K
16:27 79.75 79.85 79.70 79.85 117.9K
16:28 79.85 79.95 79.75 79.95 117.3K
16:29 79.90 80.00 79.85 79.95 162.6K
16:35 80.80 80.80 80.80 80.80 27,734.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available