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 77.66 77.87 77.62 77.61 71.8K
08:04 77.45 77.49 77.45 77.49 7.3K
08:05 77.55 77.55 77.48 77.55 1.5K
08:06 77.55 77.55 77.44 77.50 29.2K
08:08 77.48 77.75 77.48 77.75 18.5K
08:09 77.70 77.77 77.60 77.75 33.8K
08:10 77.72 77.72 77.72 77.72 0.0K
08:11 77.74 77.74 77.74 77.74 1.3K
08:12 77.60 77.80 77.50 77.80 40.3K
08:13 77.75 77.85 77.75 77.85 2.7K
08:14 77.85 78.05 77.80 77.95 22.1K
08:15 77.85 77.85 77.85 77.85 0.0K
08:16 78.05 78.20 78.05 78.20 8.2K
08:17 78.00 78.00 77.95 77.99 2.9K
08:18 77.85 78.10 77.85 78.10 3.1K
08:19 78.08 78.08 78.08 78.08 0.7K
08:21 78.20 78.20 78.20 78.20 0.0K
08:22 78.07 78.07 78.07 78.07 5.3K
08:23 78.20 78.20 78.20 78.20 1.9K
08:25 78.15 78.20 78.15 78.20 25.9K
08:26 78.30 78.30 78.21 78.21 2.1K
08:27 78.15 78.15 78.15 78.15 3.2K
08:28 78.10 78.10 77.97 77.97 19.1K
08:29 77.95 78.10 77.95 78.00 32.7K
08:30 78.09 78.09 78.09 78.09 0.0K
08:31 78.20 78.20 78.10 78.10 2.6K
08:32 78.20 78.20 78.00 78.00 0.0K
08:33 78.12 78.12 78.12 78.12 2.5K
08:34 78.00 78.20 78.00 78.20 0.0K
08:35 78.15 78.15 78.15 78.15 0.0K
08:36 78.20 78.20 78.20 78.20 0.0K
08:37 78.20 78.20 78.10 78.10 4.1K
08:38 78.24 78.24 78.15 78.15 3.9K
08:39 78.34 78.34 78.34 78.34 1.5K
08:40 78.32 78.45 78.32 78.41 17.1K
08:41 78.38 78.38 78.38 78.38 3.6K
08:42 78.50 78.60 78.50 78.60 1.8K
08:43 78.54 78.54 78.40 78.40 76.9K
08:44 78.41 78.41 78.41 78.41 14.0K
08:45 78.45 78.45 78.45 78.45 20.9K
08:46 78.65 78.65 78.65 78.65 2.7K
08:47 78.73 78.80 78.70 78.70 103.9K
08:48 78.64 78.69 78.64 78.69 5.4K
08:49 78.60 78.60 78.58 78.59 12.1K
08:50 78.58 78.65 78.58 78.65 1.0K
08:51 78.64 78.69 78.60 78.69 2.5K
08:52 78.63 78.69 78.63 78.69 1.3K
08:53 78.63 78.63 78.63 78.63 0.0K
08:54 78.75 78.75 78.67 78.67 2.5K
08:55 78.65 78.66 78.60 78.61 21.7K
08:56 78.58 78.58 78.58 78.58 0.0K
08:57 78.55 78.60 78.55 78.60 7.7K
08:58 78.55 78.55 78.55 78.55 13.8K
08:59 78.70 78.70 78.70 78.70 56.9K
09:00 78.60 78.63 78.58 78.62 15.7K
09:01 78.58 78.58 78.58 78.58 0.0K
09:02 78.55 78.61 78.53 78.53 3.1K
09:03 78.60 78.60 78.52 78.54 23.1K
09:04 78.51 78.51 78.51 78.51 0.0K
09:05 78.45 78.45 78.45 78.45 3.9K
09:06 78.60 78.60 78.60 78.60 0.0K
09:08 78.45 78.64 78.45 78.64 5.2K
09:09 78.75 78.75 78.75 78.75 0.1K
09:10 78.64 78.70 78.64 78.70 7.5K
09:11 78.68 78.69 78.68 78.69 20.1K
09:12 78.57 78.57 78.57 78.57 0.0K
09:13 78.65 78.65 78.57 78.57 0.0K
09:14 78.61 78.61 78.61 78.61 3.0K
09:16 78.55 78.55 78.55 78.55 0.1K
09:17 78.62 78.70 78.62 78.70 13.2K
09:18 78.65 78.65 78.65 78.65 3.0K
09:21 78.79 78.79 78.79 78.79 0.0K
09:23 78.72 78.79 78.65 78.65 94.8K
09:25 78.69 78.69 78.60 78.60 22.4K
09:26 78.64 78.64 78.62 78.62 0.0K
09:27 78.70 78.70 78.70 78.70 2.2K
09:28 78.70 78.70 78.65 78.65 158.9K
09:29 78.75 78.75 78.70 78.70 12.0K
09:30 78.75 78.75 78.75 78.75 0.5K
09:31 78.74 78.74 78.74 78.74 3.2K
09:32 78.75 78.75 78.75 78.75 0.1K
09:33 78.70 78.70 78.70 78.70 0.0K
09:36 78.70 78.75 78.70 78.75 5.7K
09:38 78.80 78.80 78.75 78.80 6.7K
09:39 78.74 78.75 78.74 78.75 6.2K
09:40 78.85 78.85 78.85 78.85 2.7K
09:41 78.83 78.83 78.83 78.83 1.3K
09:45 78.85 78.85 78.85 78.85 2.7K
09:46 78.86 78.86 78.86 78.86 15.0K
09:47 78.90 78.90 78.90 78.90 1.2K
09:48 78.85 78.85 78.85 78.85 12.0K
09:49 78.90 78.90 78.90 78.90 6.0K
09:51 78.95 78.95 78.95 78.95 1.8K
09:53 79.00 79.05 79.00 79.05 16.6K
09:57 78.98 79.00 78.95 79.00 44.5K
09:58 79.00 79.00 78.99 78.99 30.0K
09:59 79.00 79.00 79.00 79.00 0.0K
10:01 78.95 78.95 78.95 78.95 0.0K
10:02 79.00 79.03 78.95 78.95 26.0K
10:03 78.98 78.98 78.98 78.98 5.0K
10:04 79.00 79.10 79.00 79.10 0.7K
10:07 79.00 79.00 79.00 79.00 37.8K
10:08 78.95 78.95 78.95 78.95 0.0K
10:09 79.10 79.25 79.10 79.25 36.6K
10:10 79.21 79.21 79.21 79.21 4.3K
10:12 79.25 79.25 79.25 79.25 1.6K
10:14 79.25 79.25 79.25 79.25 1.1K
10:17 79.26 79.26 79.26 79.26 1.3K
10:20 79.26 79.26 79.26 79.26 1.3K
10:21 79.30 79.30 79.24 79.24 16.7K
10:22 79.20 79.20 79.20 79.20 3.0K
10:24 79.30 79.35 79.30 79.35 7.5K
10:25 79.40 79.40 79.40 79.40 40.1K
10:26 79.40 79.45 79.40 79.45 11.7K
10:28 79.45 79.50 79.45 79.46 18.4K
10:29 79.40 79.40 79.40 79.40 4.1K
10:32 79.51 79.51 79.51 79.51 2.0K
10:33 79.60 79.60 79.60 79.60 0.1K
10:34 79.45 79.45 79.45 79.45 0.0K
10:35 79.64 79.64 79.64 79.64 0.4K
10:36 79.63 79.63 79.63 79.63 6.4K
10:38 79.60 79.60 79.60 79.60 1.1K
10:39 79.63 79.63 79.55 79.55 18.0K
10:40 79.63 79.63 79.63 79.63 0.0K
10:41 79.55 79.60 79.55 79.60 0.3K
10:42 79.60 79.65 79.60 79.65 14.2K
10:43 79.60 79.68 79.60 79.68 0.1K
10:44 79.75 79.75 79.75 79.75 0.0K
10:45 79.75 79.75 79.75 79.75 0.0K
10:46 79.70 79.73 79.70 79.73 21.3K
10:47 79.73 79.73 79.73 79.73 0.5K
10:48 79.73 79.73 79.73 79.73 0.0K
10:49 79.73 79.73 79.73 79.73 0.0K
10:51 79.73 79.73 79.70 79.71 3.8K
10:52 79.80 79.80 79.80 79.80 0.9K
10:53 79.79 79.79 79.79 79.79 37.6K
10:56 79.80 79.80 79.80 79.80 0.3K
10:57 79.79 79.83 79.79 79.83 8.6K
10:59 79.84 79.84 79.84 79.84 8.0K
11:00 80.00 80.00 80.00 80.00 0.2K
11:01 80.00 80.00 80.00 80.00 0.4K
11:02 79.93 80.00 79.93 80.00 20.1K
11:04 79.85 79.85 79.85 79.85 1.3K
11:05 79.90 79.90 79.90 79.90 18.3K
11:06 79.95 80.15 79.95 80.15 106.3K
11:07 80.25 80.25 80.25 80.25 24.7K
11:09 80.29 80.29 80.25 80.25 6.5K
11:10 80.25 80.25 80.25 80.25 3.5K
11:11 80.28 80.28 80.20 80.25 33.9K
11:12 80.40 80.41 80.40 80.41 14.2K
11:13 80.43 80.43 80.43 80.43 4.4K
11:14 80.50 80.50 80.50 80.50 0.2K
11:15 80.54 80.54 80.50 80.50 60.0K
11:16 80.53 80.53 80.45 80.45 1.3K
11:18 80.65 80.65 80.60 80.60 8.7K
11:19 80.68 80.68 80.60 80.60 19.2K
11:20 80.60 80.75 80.60 80.75 10.8K
11:21 80.68 80.75 80.68 80.75 0.4K
11:22 80.68 80.75 80.68 80.75 62.2K
11:23 80.83 80.83 80.75 80.75 10.7K
11:24 80.83 80.83 80.83 80.83 0.0K
11:25 80.83 80.83 80.83 80.83 4.0K
11:26 80.84 80.95 80.83 80.95 18.4K
11:27 80.90 80.98 80.90 80.98 4.0K
11:28 80.90 80.95 80.90 80.95 30.1K
11:29 80.94 80.96 80.94 80.96 63.5K
11:30 80.95 80.95 80.95 80.95 9.5K
11:31 80.80 80.80 80.80 80.80 125.7K
11:32 80.85 80.85 80.65 80.65 3.1K
11:34 80.55 80.55 80.55 80.55 2.0K
11:35 80.53 80.58 80.53 80.58 21.5K
11:36 80.60 80.70 80.50 80.50 28.4K
11:38 80.40 80.40 80.40 80.40 3.7K
11:40 80.47 80.47 80.39 80.39 46.1K
11:41 80.31 80.31 80.31 80.31 0.5K
11:42 80.38 80.38 80.25 80.25 4.3K
11:43 80.20 80.25 80.20 80.20 16.2K
11:44 80.20 80.20 80.20 80.20 6.6K
11:45 80.20 80.20 80.20 80.20 2.5K
11:48 80.15 80.15 80.03 80.05 38.0K
11:49 80.15 80.15 80.15 80.15 0.0K
11:50 80.15 80.15 80.08 80.10 3.2K
11:51 80.15 80.15 80.15 80.15 0.0K
11:52 79.90 79.90 79.90 79.90 0.1K
11:53 79.95 79.95 79.95 79.95 0.1K
11:54 79.98 79.98 79.95 79.95 3.3K
11:56 79.95 79.95 79.95 79.95 6.2K
11:58 79.87 79.87 79.87 79.87 0.6K
12:01 79.85 79.85 79.85 79.85 20.9K
12:02 79.70 79.70 79.70 79.70 0.0K
12:03 79.70 79.70 79.70 79.70 0.3K
12:04 79.68 79.68 79.68 79.68 0.0K
12:05 79.68 79.68 79.68 79.68 0.0K
12:07 79.70 79.70 79.70 79.70 0.0K
12:09 79.65 79.65 79.65 79.65 2.1K
12:10 79.65 79.65 79.60 79.60 22.2K
12:11 79.60 79.60 79.60 79.60 2.4K
12:12 79.60 79.60 79.60 79.60 1.9K
12:13 79.55 79.55 79.55 79.55 2.1K
12:14 79.60 79.60 79.50 79.50 20.4K
12:15 79.55 79.55 79.53 79.53 0.0K
12:16 79.50 79.53 79.50 79.50 27.9K
12:17 79.50 79.50 79.50 79.50 2.8K
12:18 79.50 79.50 79.50 79.50 0.0K
12:20 79.40 79.40 79.35 79.35 3.0K
12:21 79.25 79.33 79.25 79.33 2.8K
12:22 79.05 79.13 79.05 79.13 27.7K
12:23 79.10 79.10 79.10 79.10 3.6K
12:24 79.10 79.15 79.10 79.15 40.0K
12:25 79.25 79.25 79.25 79.25 2.9K
12:26 79.28 79.28 79.28 79.28 5.0K
12:28 79.20 79.20 79.20 79.20 1.0K
12:30 79.25 79.25 79.25 79.25 50.0K
12:32 79.35 79.40 79.35 79.40 21.5K
12:33 79.40 79.40 79.40 79.40 3.3K
12:34 79.40 79.40 79.40 79.40 0.5K
12:35 79.50 79.50 79.40 79.40 6.4K
12:36 79.40 79.41 79.40 79.41 2.0K
12:38 79.38 79.38 79.38 79.38 2.5K
12:39 79.39 79.39 79.20 79.20 12.5K
12:40 79.18 79.19 79.18 79.19 8.9K
12:41 79.19 79.21 79.19 79.21 8.2K
12:42 79.21 79.21 79.21 79.21 0.0K
12:43 79.20 79.20 79.15 79.15 69.0K
12:44 79.18 79.18 79.18 79.18 0.0K
12:45 79.15 79.15 79.14 79.14 7.5K
12:47 79.15 79.16 79.15 79.16 8.5K
12:48 79.16 79.16 79.16 79.16 0.0K
12:49 79.35 79.35 79.30 79.30 15.2K
12:50 79.30 79.30 79.30 79.30 1.0K
12:51 79.31 79.31 79.31 79.31 0.0K
12:52 79.25 79.25 79.20 79.20 23.0K
12:53 79.13 79.14 79.13 79.13 47.0K
12:54 79.15 79.20 79.15 79.20 56.4K
12:55 79.20 79.20 79.20 79.20 0.0K
13:00 79.15 79.20 79.10 79.20 4.7K
13:01 79.10 79.10 79.10 79.10 2.6K
13:02 79.20 79.20 79.10 79.10 1.9K
13:03 79.15 79.15 79.15 79.15 5.2K
13:04 79.15 79.15 79.15 79.15 2.2K
13:06 79.10 79.10 79.10 79.10 5.3K
13:07 79.15 79.20 79.15 79.20 22.2K
13:08 79.21 79.21 79.21 79.21 25.1K
13:09 79.25 79.25 79.25 79.25 0.0K
13:11 79.25 79.25 79.25 79.25 1.7K
13:13 79.20 79.20 79.20 79.20 12.0K
13:14 79.25 79.30 79.25 79.30 11.2K
13:15 79.30 79.30 79.25 79.25 58.2K
13:16 79.25 79.25 79.20 79.20 11.0K
13:17 79.20 79.21 79.20 79.21 1.0K
13:18 79.20 79.20 79.20 79.20 3.6K
13:19 79.20 79.20 79.20 79.20 4.8K
13:21 79.21 79.25 79.18 79.18 26.9K
13:22 79.18 79.48 79.18 79.48 46.4K
13:23 79.50 79.50 79.50 79.50 30.5K
13:24 79.45 79.55 79.45 79.50 5.0K
13:28 79.43 79.43 79.43 79.43 4.4K
13:30 79.35 79.35 79.30 79.30 17.1K
13:31 79.25 79.25 79.25 79.25 2.3K
13:33 79.20 79.21 79.20 79.21 6.2K
13:34 79.21 79.21 79.21 79.21 0.0K
13:35 79.25 79.25 79.25 79.25 37.4K
13:36 79.26 79.26 79.26 79.26 0.0K
13:37 79.26 79.26 79.26 79.26 0.0K
13:39 79.25 79.41 79.25 79.41 24.3K
13:41 79.50 79.50 79.50 79.50 2.3K
13:42 79.48 79.50 79.48 79.50 5.5K
13:45 79.54 79.54 79.54 79.54 0.0K
13:46 79.51 79.51 79.51 79.51 1.1K
13:47 79.40 79.41 79.40 79.41 1.3K
13:48 79.41 79.41 79.41 79.41 0.0K
13:50 79.41 79.41 79.41 79.41 0.0K
13:51 79.41 79.41 79.41 79.41 12.7K
13:52 79.41 79.41 79.40 79.40 4.4K
13:53 79.55 79.55 79.54 79.54 33.9K
13:54 79.65 79.65 79.56 79.56 0.0K
13:55 79.54 79.54 79.54 79.54 0.0K
13:57 79.50 79.51 79.50 79.51 7.8K
13:59 79.55 79.55 79.55 79.55 0.4K
14:00 79.45 79.45 79.45 79.45 0.1K
14:01 79.45 79.45 79.45 79.45 1.9K
14:02 79.35 79.35 79.30 79.30 8.7K
14:03 79.25 79.25 79.25 79.25 17.0K
14:04 79.15 79.15 78.95 78.95 14.6K
14:05 79.10 79.10 79.10 79.10 3.9K
14:06 79.06 79.06 79.06 79.06 0.2K
14:07 79.05 79.05 79.00 79.00 0.2K
14:08 79.10 79.10 79.10 79.10 4.3K
14:10 79.05 79.15 79.05 79.15 0.4K
14:13 79.11 79.15 79.11 79.15 3.0K
14:15 79.15 79.15 79.15 79.15 7.9K
14:16 79.25 79.25 79.25 79.25 0.1K
14:17 79.24 79.24 79.24 79.24 1.1K
14:18 79.24 79.24 79.24 79.24 0.0K
14:20 79.15 79.16 79.15 79.16 3.9K
14:24 79.20 79.20 79.20 79.20 0.0K
14:27 79.16 79.20 79.15 79.15 8.4K
14:29 79.35 79.35 79.35 79.35 9.3K
14:30 79.40 79.40 79.25 79.25 11.0K
14:31 79.30 79.30 79.30 79.30 0.0K
14:32 79.40 79.40 79.40 79.40 0.0K
14:33 79.36 79.36 79.36 79.36 16.5K
14:35 79.30 79.30 79.30 79.30 0.0K
14:36 79.30 79.30 79.30 79.30 3.1K
14:37 79.31 79.31 79.31 79.31 0.1K
14:38 79.29 79.29 79.29 79.29 0.1K
14:41 79.35 79.35 79.35 79.35 0.0K
14:43 79.40 79.40 79.40 79.40 4.4K
14:44 79.50 79.50 79.50 79.50 3.8K
14:48 79.46 79.46 79.40 79.40 12.3K
14:50 79.50 79.59 79.50 79.59 9.1K
14:51 79.50 79.55 79.50 79.55 9.8K
14:52 79.65 79.69 79.65 79.69 4.3K
14:53 79.72 79.85 79.72 79.80 37.3K
14:54 79.75 79.75 79.75 79.75 0.0K
14:55 80.05 80.08 80.05 80.08 9.6K
14:56 80.09 80.15 80.09 80.15 30.8K
14:57 80.25 80.30 80.25 80.30 21.2K
14:58 80.35 80.40 80.30 80.30 4.1K
14:59 80.35 80.40 80.10 80.20 111.9K
15:00 80.20 80.20 80.05 80.05 61.2K
15:01 79.95 80.05 79.95 80.05 9.9K
15:02 80.00 80.00 79.85 79.85 46.8K
15:03 79.85 79.85 79.80 79.80 11.0K
15:04 79.95 80.00 79.95 80.00 15.5K
15:05 80.15 80.20 80.15 80.20 4.5K
15:06 80.10 80.10 80.10 80.10 12.4K
15:07 80.05 80.05 80.05 80.05 5.3K
15:08 80.10 80.15 80.10 80.13 20.8K
15:09 80.05 80.10 80.05 80.10 6.9K
15:10 80.20 80.25 80.15 80.20 16.5K
15:11 80.13 80.20 80.13 80.20 27.7K
15:12 80.15 80.15 80.10 80.10 13.8K
15:13 80.15 80.16 80.10 80.15 15.9K
15:14 80.10 80.15 80.10 80.15 5.1K
15:15 80.10 80.10 80.10 80.10 6.1K
15:16 80.15 80.15 80.15 80.15 10.3K
15:17 80.05 80.05 80.00 80.00 100.7K
15:18 80.06 80.06 79.95 79.95 31.0K
15:19 79.95 79.95 79.95 79.95 7.0K
15:20 79.95 80.05 79.95 80.05 5.2K
15:21 79.95 80.00 79.95 79.95 22.3K
15:22 80.01 80.01 80.01 80.01 4.2K
15:23 79.95 79.95 79.90 79.90 32.1K
15:24 80.00 80.00 79.90 79.95 56.6K
15:25 80.00 80.05 80.00 80.05 4.1K
15:26 80.10 80.10 80.04 80.04 13.1K
15:27 80.02 80.02 80.00 80.00 7.0K
15:28 80.01 80.05 79.95 79.95 26.1K
15:29 79.95 80.00 79.95 79.95 5.8K
15:30 79.95 80.00 79.95 79.95 27.3K
15:31 79.95 79.95 79.95 79.95 1.6K
15:32 79.95 79.95 79.95 79.95 7.4K
15:33 79.90 79.95 79.90 79.95 3.8K
15:34 79.95 79.95 79.95 79.95 9.3K
15:35 79.98 80.00 79.95 80.00 7.4K
15:36 80.00 80.05 80.00 80.04 15.5K
15:37 80.00 80.05 80.00 80.00 42.8K
15:38 80.00 80.06 80.00 80.00 11.9K
15:39 80.00 80.10 80.00 80.00 21.3K
15:40 79.95 79.95 79.95 79.95 3.4K
15:41 79.95 80.05 79.95 80.05 11.2K
15:42 80.00 80.10 80.00 80.10 9.0K
15:43 80.10 80.11 80.10 80.11 7.5K
15:44 80.20 80.20 80.15 80.15 4.1K
15:45 80.10 80.11 80.10 80.11 24.2K
15:48 80.10 80.10 80.10 80.10 5.1K
15:49 80.20 80.20 80.19 80.19 15.0K
15:50 80.15 80.15 80.15 80.15 3.4K
15:51 80.10 80.10 80.10 80.10 3.7K
15:52 80.16 80.16 80.16 80.16 0.1K
15:53 80.20 80.20 80.15 80.15 15.3K
15:54 80.25 80.25 80.15 80.15 11.0K
15:55 80.15 80.16 80.15 80.15 6.8K
15:56 80.10 80.40 80.10 80.40 36.2K
15:58 80.40 80.40 80.35 80.35 4.4K
15:59 80.35 80.35 80.28 80.28 16.7K
16:00 80.25 80.25 80.15 80.15 37.4K
16:01 80.15 80.21 80.15 80.15 21.2K
16:02 80.15 80.15 80.15 80.15 6.0K
16:03 80.20 80.25 80.20 80.25 2.6K
16:04 80.15 80.15 80.15 80.15 2.8K
16:05 80.15 80.15 80.15 80.15 8.2K
16:06 80.13 80.15 80.10 80.10 24.9K
16:07 80.10 80.10 80.00 80.00 58.4K
16:08 80.00 80.15 80.00 80.15 25.7K
16:09 80.16 80.20 80.16 80.20 6.4K
16:10 80.25 80.25 80.15 80.21 22.3K
16:11 80.20 80.20 80.20 80.20 1.5K
16:12 80.15 80.15 80.15 80.15 11.8K
16:13 80.15 80.15 80.15 80.15 6.8K
16:14 80.15 80.25 80.10 80.10 52.1K
16:15 80.00 80.15 80.00 80.15 112.4K
16:17 80.00 80.00 80.00 80.00 5.7K
16:19 79.95 80.00 79.85 79.85 210.7K
16:20 79.85 79.85 79.85 79.85 0.7K
16:21 79.85 79.90 79.85 79.90 24.0K
16:22 79.85 79.86 79.85 79.85 15.3K
16:23 79.86 79.86 79.80 79.80 10.9K
16:24 79.80 79.80 79.75 79.75 50.7K
16:25 79.80 79.80 79.60 79.60 112.3K
16:27 79.60 79.65 79.60 79.60 33.6K
16:28 79.60 79.66 79.60 79.65 90.3K
16:29 79.60 79.70 79.55 79.55 71.7K
16:35 79.25 79.25 79.25 79.25 27,127.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available