ITV

ITV
🏛️ uk →
80.80
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 80.20 80.45 79.96 80.45 49.8K
08:03 80.32 80.32 80.32 80.32 12.6K
08:05 80.30 80.30 79.90 79.90 9.6K
08:08 80.20 80.20 80.20 80.20 1.8K
08:10 80.00 80.15 80.00 80.15 38.6K
08:12 79.98 80.05 79.98 80.05 77.2K
08:16 80.15 80.15 80.15 80.15 0.0K
08:17 80.15 80.15 80.15 80.15 2.5K
08:19 80.08 80.25 80.08 80.25 23.3K
08:20 80.25 80.25 80.25 80.25 7.1K
08:21 80.20 80.20 80.20 80.20 0.0K
08:22 80.15 80.15 80.15 80.15 10.0K
08:24 80.15 80.20 80.15 80.20 13.7K
08:26 80.10 80.15 80.10 80.15 16.2K
08:28 80.15 80.25 80.15 80.25 3.3K
08:29 80.15 80.18 80.15 80.18 2.2K
08:31 80.10 80.25 80.10 80.25 0.3K
08:32 80.25 80.25 80.25 80.25 0.0K
08:34 80.53 80.55 80.53 80.55 43.5K
08:37 80.70 80.70 80.70 80.70 10.0K
08:38 80.60 80.60 80.60 80.60 0.0K
08:39 80.65 80.65 80.65 80.65 0.0K
08:40 80.64 80.65 80.64 80.65 154.2K
08:41 80.65 80.65 80.65 80.65 0.0K
08:42 80.65 80.65 80.65 80.65 0.0K
08:43 80.70 80.80 80.65 80.80 27.2K
08:44 80.65 80.65 80.65 80.65 0.0K
08:45 81.05 81.14 81.05 81.14 242.0K
08:47 81.24 81.30 81.24 81.30 0.0K
08:50 81.30 81.30 81.15 81.15 49.8K
08:51 81.30 81.30 81.30 81.30 0.0K
08:53 81.15 81.15 81.15 81.15 1.0K
08:54 81.34 81.35 81.34 81.35 4.6K
08:55 81.50 81.50 81.45 81.45 7.9K
08:56 81.45 81.45 81.45 81.45 0.9K
08:58 81.42 81.42 81.42 81.42 20.0K
08:59 81.50 81.75 81.50 81.75 54.6K
09:00 81.60 81.60 81.60 81.60 15.6K
09:01 81.67 81.67 81.67 81.67 0.0K
09:02 81.60 81.68 81.60 81.68 2.0K
09:03 81.68 81.85 81.68 81.85 2.3K
09:04 81.86 81.90 81.86 81.90 3.8K
09:05 82.00 82.05 81.99 82.00 133.4K
09:07 81.90 81.90 81.90 81.90 0.0K
09:08 81.93 81.93 81.93 81.93 16.0K
09:09 81.93 81.93 81.80 81.80 11.9K
09:10 81.80 81.80 81.80 81.80 6.2K
09:11 81.90 81.90 81.90 81.90 5.4K
09:12 81.90 81.90 81.84 81.85 29.5K
09:13 81.85 81.85 81.85 81.85 0.1K
09:14 81.87 81.87 81.87 81.87 1.1K
09:16 81.92 81.92 81.85 81.85 4.0K
09:17 81.96 81.96 81.90 81.90 3.5K
09:19 81.80 81.80 81.80 81.80 0.2K
09:20 81.80 81.80 81.60 81.60 19.2K
09:21 81.60 81.67 81.60 81.67 13.1K
09:22 81.60 81.60 81.60 81.60 1.4K
09:23 81.60 81.65 81.60 81.65 9.9K
09:24 81.65 81.65 81.65 81.65 4.5K
09:25 81.70 81.70 81.60 81.70 6.8K
09:26 81.69 81.69 81.69 81.69 20.0K
09:27 81.75 81.75 81.75 81.75 0.0K
09:28 81.67 81.67 81.67 81.67 4.2K
09:29 81.75 81.90 81.75 81.90 1.4K
09:30 81.80 81.80 81.80 81.80 10.0K
09:31 81.80 81.80 81.80 81.80 0.0K
09:32 81.80 81.80 81.70 81.77 0.6K
09:38 81.80 81.80 81.80 81.80 3.0K
09:39 81.75 81.75 81.75 81.75 0.5K
09:40 81.75 81.80 81.60 81.60 14.5K
09:41 81.60 81.60 81.60 81.60 25.7K
09:42 81.70 81.70 81.70 81.70 0.1K
09:43 81.60 81.70 81.60 81.70 1.8K
09:44 81.80 81.80 81.80 81.80 0.0K
09:45 81.80 81.80 81.80 81.80 0.7K
09:47 81.77 81.77 81.77 81.77 4.3K
09:51 81.90 82.00 81.90 82.00 12.3K
09:52 82.15 82.15 82.15 82.15 0.0K
09:54 82.04 82.15 82.00 82.15 3.5K
09:55 82.00 82.10 82.00 82.10 21.5K
09:56 82.00 82.00 82.00 82.00 0.3K
09:58 81.99 81.99 81.99 81.99 30.3K
09:59 82.00 82.00 82.00 82.00 9.0K
10:01 82.00 82.00 81.98 81.98 11.8K
10:02 82.00 82.00 81.95 81.95 18.9K
10:03 82.05 82.10 82.05 82.10 10.3K
10:04 82.11 82.11 82.11 82.11 5.0K
10:05 82.09 82.16 82.09 82.16 10.0K
10:06 82.07 82.16 82.07 82.16 0.7K
10:07 82.14 82.14 82.11 82.11 40.3K
10:10 82.20 82.20 81.95 81.95 9.2K
10:13 81.70 81.78 81.70 81.78 0.8K
10:14 81.78 81.78 81.78 81.78 15.0K
10:15 81.80 81.80 81.60 81.70 55.0K
10:17 81.68 81.75 81.68 81.75 1.5K
10:18 81.65 81.65 81.60 81.60 1.1K
10:19 81.70 81.70 81.60 81.60 1.0K
10:20 81.65 81.65 81.65 81.65 15.5K
10:26 81.65 81.65 81.65 81.65 1.2K
10:28 81.70 81.70 81.70 81.70 2.2K
10:29 81.65 81.65 81.60 81.60 2.0K
10:31 81.70 81.70 81.65 81.65 0.7K
10:32 81.70 81.70 81.70 81.70 0.3K
10:34 81.80 81.80 81.80 81.80 0.0K
10:35 81.72 81.75 81.72 81.75 11.9K
10:37 81.69 81.69 81.69 81.69 0.0K
10:39 81.75 81.75 81.75 81.75 15.0K
10:41 81.70 81.70 81.60 81.60 10.7K
10:43 81.70 81.70 81.70 81.70 0.6K
10:45 81.69 81.75 81.69 81.75 5.3K
10:46 81.75 81.80 81.75 81.80 4.4K
10:47 81.80 81.80 81.75 81.75 12.3K
10:48 81.74 81.74 81.74 81.74 3.7K
10:52 81.75 81.75 81.75 81.75 1.2K
10:54 81.80 81.80 81.80 81.80 0.6K
10:55 81.75 81.75 81.74 81.74 4.9K
10:58 81.70 81.90 81.70 81.85 16.0K
11:01 81.75 81.75 81.75 81.75 10.6K
11:03 81.75 81.75 81.75 81.75 9.4K
11:06 81.80 81.80 81.80 81.80 0.0K
11:07 81.70 81.70 81.65 81.65 6.3K
11:08 81.65 81.65 81.64 81.64 21.5K
11:09 81.65 81.65 81.50 81.50 124.3K
11:13 81.50 81.50 81.50 81.50 21.8K
11:14 81.50 81.50 81.50 81.50 6.0K
11:15 81.50 81.50 81.45 81.45 1.4K
11:16 81.48 81.48 81.40 81.40 29.7K
11:18 81.45 81.45 81.40 81.40 0.1K
11:21 81.35 81.35 81.35 81.35 0.0K
11:22 81.46 81.46 81.46 81.46 0.0K
11:23 81.40 81.40 81.40 81.40 3.6K
11:24 81.46 81.46 81.46 81.46 0.0K
11:25 81.50 81.50 81.46 81.46 0.0K
11:26 81.35 81.46 81.35 81.45 0.0K
11:27 81.35 81.50 81.35 81.50 0.0K
11:28 81.35 81.41 81.35 81.41 0.1K
11:29 81.50 81.50 81.30 81.30 0.0K
11:30 81.45 81.45 81.45 81.45 0.0K
11:31 81.50 81.50 81.41 81.41 9.8K
11:34 81.45 81.45 81.45 81.45 0.0K
11:35 81.39 81.42 81.39 81.42 7.4K
11:37 81.42 81.42 81.42 81.42 0.0K
11:40 81.42 81.42 81.42 81.42 0.0K
11:42 81.39 81.39 81.39 81.39 1.3K
11:43 81.39 81.39 81.39 81.39 1.5K
11:45 81.45 81.45 81.45 81.45 0.0K
11:46 81.35 81.35 81.30 81.30 9.8K
11:47 81.25 81.25 81.25 81.25 0.2K
11:48 81.29 81.29 81.29 81.29 0.3K
11:51 81.27 81.35 81.27 81.35 1.3K
11:52 81.38 81.38 81.38 81.38 9.2K
11:54 81.35 81.35 81.35 81.35 0.3K
11:58 81.45 81.45 81.45 81.45 0.0K
11:59 81.30 81.45 81.30 81.45 0.0K
12:00 81.41 81.41 81.30 81.41 0.0K
12:01 81.41 81.41 81.37 81.37 1.8K
12:02 81.41 81.41 81.38 81.38 2.0K
12:03 81.42 81.42 81.42 81.42 0.0K
12:04 81.42 81.42 81.42 81.42 0.0K
12:05 81.42 81.42 81.42 81.42 0.0K
12:06 81.42 81.42 81.42 81.42 0.0K
12:07 81.30 81.30 81.30 81.30 0.0K
12:09 81.38 81.38 81.38 81.38 3.0K
12:10 81.37 81.37 81.37 81.37 3.3K
12:13 81.41 81.41 81.41 81.41 0.0K
12:14 81.41 81.41 81.41 81.41 0.0K
12:15 81.37 81.37 81.37 81.37 16.2K
12:17 81.37 81.37 81.37 81.37 0.0K
12:18 81.41 81.41 81.34 81.34 17.5K
12:19 81.45 81.45 81.45 81.45 0.0K
12:21 81.45 81.45 81.44 81.45 0.0K
12:22 81.45 81.45 81.30 81.45 2.7K
12:23 81.35 81.42 81.35 81.42 1.0K
12:24 81.42 81.42 81.42 81.42 0.0K
12:25 81.30 81.30 81.25 81.25 6.0K
12:27 81.36 81.36 81.36 81.36 0.0K
12:28 81.25 81.35 81.25 81.35 6.6K
12:29 81.32 81.32 81.32 81.32 50.0K
12:30 81.35 81.55 81.35 81.52 5.1K
12:31 81.45 81.45 81.41 81.41 2.1K
12:34 81.41 81.41 81.33 81.33 28.8K
12:36 81.45 81.45 81.30 81.30 35.3K
12:37 81.45 81.45 81.45 81.45 0.0K
12:38 81.37 81.37 81.37 81.37 1.0K
12:39 81.45 81.45 81.45 81.45 0.1K
12:41 81.40 81.40 81.40 81.40 0.0K
12:44 81.24 81.24 81.24 81.24 4.1K
12:48 81.26 81.26 81.26 81.26 1.2K
12:54 81.30 81.30 81.30 81.30 0.0K
13:02 81.30 81.30 81.30 81.30 1.8K
13:03 81.30 81.30 81.30 81.30 1.1K
13:05 81.35 81.35 81.35 81.35 0.5K
13:07 81.30 81.30 81.30 81.30 2.0K
13:09 81.20 81.20 81.20 81.20 8.8K
13:12 81.25 81.25 81.25 81.25 0.6K
13:14 81.20 81.20 81.20 81.20 0.3K
13:16 81.27 81.27 81.27 81.27 6.4K
13:23 81.24 81.24 81.24 81.24 4.3K
13:27 81.24 81.24 81.24 81.24 3.3K
13:29 81.24 81.24 81.24 81.24 1.2K
13:30 81.20 81.20 81.20 81.20 2.6K
13:34 81.25 81.25 81.25 81.25 0.1K
13:41 81.35 81.35 81.35 81.35 0.1K
13:42 81.20 81.20 81.20 81.20 0.1K
13:51 81.30 81.41 81.30 81.41 2.5K
13:54 81.41 81.41 81.41 81.41 0.0K
13:56 81.41 81.41 81.41 81.41 0.0K
13:57 81.45 81.45 81.45 81.45 0.0K
13:58 81.45 81.45 81.30 81.37 3.6K
13:59 81.36 81.36 81.36 81.36 72.8K
14:02 81.40 81.40 81.40 81.40 0.0K
14:10 81.38 81.38 81.38 81.38 0.7K
14:15 81.35 81.35 81.35 81.35 0.0K
14:26 81.45 81.45 81.45 81.45 0.0K
14:29 81.39 81.39 81.39 81.39 6.4K
14:33 81.45 81.45 81.15 81.15 25.0K
14:37 81.12 81.12 81.12 81.12 3.8K
14:40 81.15 81.15 81.15 81.15 7.3K
14:45 81.14 81.14 81.14 81.14 8.0K
14:46 81.20 81.20 81.20 81.20 0.0K
14:47 81.20 81.20 81.20 81.20 0.0K
14:52 81.25 81.25 81.25 81.25 6.5K
14:53 81.25 81.25 81.25 81.25 11.9K
14:56 81.20 81.20 81.20 81.20 0.8K
14:58 81.10 81.10 81.10 81.10 1.0K
14:59 81.05 81.17 81.05 81.17 16.4K
15:00 81.15 81.15 81.09 81.09 3.0K
15:03 81.15 81.15 81.15 81.15 1.7K
15:04 81.25 81.25 81.25 81.25 0.0K
15:05 81.25 81.25 81.25 81.25 1.9K
15:06 81.25 81.25 81.25 81.25 0.0K
15:07 81.45 81.45 81.45 81.45 7.9K
15:09 81.43 81.45 81.43 81.45 10.3K
15:10 81.42 81.42 81.42 81.42 0.0K
15:11 81.35 81.35 81.34 81.34 17.8K
15:12 81.30 81.30 81.25 81.25 4.7K
15:14 81.30 81.35 81.30 81.35 3.7K
15:17 81.40 81.40 81.40 81.40 0.0K
15:21 81.40 81.40 81.35 81.40 20.5K
15:24 81.40 81.45 81.40 81.45 8.7K
15:26 81.46 81.46 81.46 81.46 0.6K
15:29 81.43 81.43 81.43 81.43 0.2K
15:33 81.45 81.45 81.45 81.45 0.1K
15:36 81.37 81.45 81.37 81.45 2.9K
15:39 81.55 81.55 81.55 81.55 2.3K
15:40 81.55 81.60 81.55 81.57 7.9K
15:41 81.54 81.65 81.54 81.65 5.1K
15:42 81.55 81.55 81.55 81.55 0.0K
15:43 81.59 81.59 81.59 81.59 5.0K
15:44 81.59 81.59 81.59 81.59 6.5K
15:46 81.60 81.60 81.60 81.60 6.3K
15:48 81.50 81.50 81.50 81.50 0.0K
15:49 81.54 81.54 81.53 81.53 10.5K
15:50 81.50 81.55 81.50 81.55 27.2K
15:53 81.50 81.50 81.50 81.50 23.0K
15:54 81.45 81.55 81.45 81.55 3.0K
15:56 81.50 81.50 81.50 81.50 0.0K
15:57 81.60 81.60 81.60 81.60 2.0K
15:58 81.55 81.57 81.55 81.57 12.3K
15:59 81.58 81.58 81.55 81.55 19.2K
16:02 81.55 81.55 81.55 81.55 0.6K
16:03 81.55 81.55 81.55 81.55 2.4K
16:05 81.55 81.65 81.55 81.65 60.3K
16:07 81.67 81.67 81.64 81.64 41.7K
16:15 81.69 81.69 81.69 81.69 0.6K
16:16 81.65 81.65 81.62 81.62 20.9K
16:19 81.60 81.60 81.60 81.60 2.7K
16:20 81.65 81.65 81.60 81.60 32.8K
16:21 81.65 81.65 81.65 81.65 7.2K
16:22 81.65 81.65 81.62 81.62 4.7K
16:25 81.65 81.65 81.65 81.65 0.1K
16:26 81.65 81.65 81.62 81.62 1.5K
16:27 81.65 81.65 81.65 81.65 33.8K
16:28 81.65 81.65 81.60 81.60 109.6K
16:29 81.55 81.55 81.55 81.55 16.7K
16:35 81.10 81.10 81.10 81.10 2,954.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available