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 78.18 78.50 78.18 78.50 28.6K
08:01 78.30 78.30 78.25 78.25 4.2K
08:02 78.13 78.35 78.13 78.13 0.7K
08:03 78.08 78.08 78.08 78.08 0.2K
08:04 78.25 78.25 78.25 78.25 0.0K
08:05 78.25 78.25 78.25 78.25 0.0K
08:06 78.35 78.35 78.18 78.18 4.2K
08:07 78.33 78.33 78.33 78.33 9.4K
08:08 78.30 78.30 78.30 78.30 29.7K
08:10 78.40 78.40 78.40 78.40 0.0K
08:11 78.35 78.38 78.35 78.38 20.2K
08:12 78.50 78.50 78.50 78.50 0.0K
08:13 78.50 78.50 78.50 78.50 4.4K
08:14 78.35 78.35 78.35 78.35 0.8K
08:16 78.45 78.50 78.45 78.50 12.8K
08:18 78.25 78.35 78.25 78.35 15.9K
08:19 78.25 78.25 78.20 78.20 5.8K
08:20 78.10 78.15 78.10 78.15 4.0K
08:21 78.25 78.25 78.25 78.25 0.9K
08:22 78.45 78.45 78.45 78.45 0.0K
08:23 78.45 78.45 78.30 78.35 1.1K
08:24 78.40 78.40 78.40 78.40 0.0K
08:27 78.43 78.43 78.43 78.43 10.0K
08:29 78.40 78.40 78.40 78.40 0.1K
08:31 78.48 78.48 78.48 78.48 0.3K
08:33 78.55 78.55 78.55 78.55 0.0K
08:35 78.42 78.42 78.40 78.40 0.0K
08:36 78.50 78.50 78.50 78.50 12.6K
08:37 78.40 78.45 78.40 78.45 18.5K
08:38 78.53 78.53 78.50 78.50 8.0K
08:39 78.55 78.55 78.45 78.50 3.2K
08:40 78.55 78.55 78.53 78.53 0.7K
08:41 78.58 78.60 78.58 78.58 1.2K
08:42 78.58 78.60 78.58 78.58 1.2K
08:43 78.58 78.58 78.58 78.58 0.0K
08:44 78.58 78.60 78.58 78.60 7.7K
08:45 78.58 78.58 78.58 78.58 4.0K
08:46 78.60 78.60 78.55 78.55 8.5K
08:47 78.58 78.58 78.55 78.55 15.5K
08:48 78.58 78.58 78.58 78.58 0.0K
08:49 78.58 78.58 78.55 78.55 1.9K
08:50 78.55 78.58 78.50 78.50 20.9K
08:51 78.50 78.50 78.50 78.50 0.0K
08:52 78.48 78.48 78.45 78.45 11.9K
08:53 78.45 78.45 78.45 78.45 0.0K
08:54 78.40 78.40 78.40 78.40 2.8K
08:55 78.40 78.40 78.35 78.35 2.9K
08:56 78.25 78.25 78.25 78.25 0.0K
08:57 78.30 78.30 78.30 78.30 0.0K
09:00 78.20 78.20 78.20 78.20 11.4K
09:04 78.20 78.25 78.20 78.25 5.7K
09:06 78.10 78.10 78.10 78.10 1.4K
09:08 78.15 78.15 78.10 78.10 4.4K
09:09 78.10 78.10 78.10 78.10 0.0K
09:10 78.10 78.10 78.08 78.08 1.8K
09:11 78.05 78.05 78.05 78.05 6.8K
09:18 78.00 78.05 78.00 78.05 46.6K
09:19 77.95 77.95 77.95 77.95 0.2K
09:24 77.90 77.90 77.90 77.90 0.2K
09:25 78.00 78.00 78.00 78.00 1.0K
09:27 78.10 78.10 77.95 77.95 3.4K
09:28 77.98 77.98 77.96 77.96 1.5K
09:29 78.05 78.05 78.05 78.05 0.1K
09:31 78.07 78.07 78.07 78.07 0.6K
09:32 77.95 77.95 77.95 77.95 0.0K
09:33 78.10 78.10 78.10 78.10 0.0K
09:35 77.90 77.90 77.75 77.75 14.9K
09:38 77.75 77.75 77.70 77.70 7.4K
09:39 77.80 77.80 77.75 77.75 4.4K
09:43 77.75 77.75 77.75 77.75 2.3K
09:44 77.80 77.80 77.80 77.80 1.8K
09:46 77.80 77.80 77.80 77.80 1.3K
09:47 77.85 77.85 77.85 77.85 9.7K
09:49 77.95 77.95 77.95 77.95 0.9K
09:50 77.90 77.90 77.90 77.90 2.4K
09:59 77.80 77.85 77.80 77.85 13.1K
10:02 77.90 77.90 77.88 77.90 4.6K
10:03 77.85 77.85 77.85 77.85 8.5K
10:06 77.88 77.88 77.88 77.88 14.0K
10:07 77.88 77.90 77.88 77.90 14.5K
10:08 77.90 77.90 77.85 77.85 1.5K
10:09 77.90 77.90 77.90 77.90 0.0K
10:10 77.85 77.85 77.85 77.85 2.0K
10:11 77.85 77.85 77.85 77.85 0.0K
10:12 77.80 77.80 77.75 77.80 22.7K
10:14 77.90 77.90 77.90 77.90 0.0K
10:17 77.85 77.85 77.80 77.80 1.1K
10:19 77.90 77.95 77.90 77.95 5.5K
10:22 77.90 77.90 77.90 77.90 1.3K
10:23 77.80 77.80 77.80 77.80 0.8K
10:25 77.85 77.85 77.85 77.85 3.8K
10:26 77.85 77.85 77.85 77.85 0.0K
10:27 77.90 77.90 77.90 77.90 0.4K
10:29 77.80 77.80 77.80 77.80 0.8K
10:34 77.75 77.85 77.75 77.85 0.3K
10:37 77.88 77.90 77.88 77.90 1.3K
10:39 77.95 77.95 77.95 77.95 0.0K
10:41 77.85 77.85 77.85 77.85 6.4K
10:43 77.80 77.85 77.80 77.85 2.9K
10:44 77.90 77.90 77.85 77.85 0.0K
10:47 77.83 77.83 77.83 77.83 1.9K
10:48 77.85 77.85 77.85 77.85 1.9K
10:51 77.85 77.85 77.85 77.85 5.3K
10:57 77.90 77.90 77.75 77.75 7.3K
10:58 77.80 77.80 77.80 77.80 0.0K
11:01 77.80 77.80 77.80 77.80 0.0K
11:03 77.80 77.80 77.80 77.80 0.0K
11:04 77.75 77.75 77.75 77.75 8.4K
11:08 77.70 77.70 77.70 77.70 4.6K
11:09 77.80 77.80 77.80 77.80 10.0K
11:11 77.75 77.75 77.75 77.75 0.9K
11:12 77.76 77.77 77.76 77.77 28.2K
11:14 77.73 77.73 77.73 77.73 5.0K
11:18 77.75 77.75 77.75 77.75 0.0K
11:19 77.68 77.68 77.68 77.68 2.8K
11:20 77.65 77.65 77.65 77.65 4.8K
11:21 77.63 77.63 77.63 77.63 8.0K
11:22 77.65 77.65 77.65 77.65 7.5K
11:24 77.70 77.70 77.70 77.70 0.0K
11:27 77.68 77.68 77.68 77.68 0.0K
11:29 77.65 77.70 77.65 77.65 16.5K
11:32 77.66 77.66 77.66 77.66 2.0K
11:33 77.65 77.65 77.65 77.65 0.8K
11:35 77.65 77.65 77.65 77.65 15.7K
11:36 77.70 77.70 77.70 77.70 0.1K
11:38 77.66 77.66 77.66 77.66 1.3K
11:45 77.60 77.60 77.60 77.60 8.3K
11:46 77.55 77.56 77.55 77.56 16.3K
11:47 77.55 77.55 77.55 77.55 5.0K
11:50 77.50 77.50 77.50 77.50 1.2K
11:56 77.45 77.45 77.45 77.45 1.9K
12:00 77.45 77.45 77.45 77.45 1.0K
12:01 77.50 77.50 77.45 77.45 5.3K
12:02 77.50 77.50 77.50 77.50 0.0K
12:03 77.48 77.48 77.48 77.48 2.0K
12:06 77.50 77.50 77.50 77.50 2.9K
12:07 77.50 77.50 77.50 77.50 0.0K
12:09 77.55 77.55 77.55 77.55 0.0K
12:10 77.54 77.54 77.54 77.54 0.5K
12:12 77.55 77.55 77.55 77.55 3.0K
12:13 77.55 77.55 77.55 77.55 2.7K
12:14 77.52 77.52 77.52 77.52 0.3K
12:15 77.50 77.50 77.50 77.50 3.6K
12:18 77.50 77.50 77.50 77.50 9.8K
12:23 77.45 77.45 77.45 77.45 3.0K
12:24 77.46 77.46 77.46 77.46 9.0K
12:26 77.45 77.45 77.30 77.30 49.8K
12:27 77.30 77.30 77.30 77.30 0.0K
12:28 77.30 77.35 77.28 77.35 0.2K
12:29 77.35 77.40 77.30 77.40 2.3K
12:30 77.40 77.40 77.30 77.30 2.0K
12:31 77.30 77.45 77.30 77.45 7.0K
12:32 77.42 77.45 77.42 77.45 0.0K
12:33 77.45 77.50 77.41 77.41 22.0K
12:34 77.40 77.40 77.40 77.40 0.0K
12:36 77.40 77.40 77.40 77.40 0.0K
12:37 77.40 77.40 77.40 77.40 1.0K
12:40 77.41 77.41 77.40 77.40 8.0K
12:41 77.40 77.40 77.40 77.40 0.0K
12:42 77.45 77.45 77.45 77.45 13.1K
12:43 77.45 77.50 77.45 77.50 2.1K
12:45 77.50 77.55 77.50 77.50 11.3K
12:46 77.45 77.45 77.45 77.45 4.2K
12:50 77.50 77.50 77.50 77.50 1.5K
12:51 77.55 77.55 77.55 77.55 0.0K
12:52 77.55 77.55 77.55 77.55 0.0K
12:53 77.50 77.50 77.50 77.50 10.6K
12:54 77.45 77.45 77.45 77.45 0.0K
12:55 77.48 77.48 77.48 77.48 2.7K
12:58 77.45 77.45 77.45 77.45 8.1K
12:59 77.45 77.45 77.45 77.45 0.0K
13:00 77.45 77.50 77.45 77.50 12.4K
13:02 77.60 77.60 77.60 77.60 0.0K
13:05 77.55 77.55 77.55 77.55 3.9K
13:06 77.55 77.55 77.55 77.55 8.0K
13:08 77.50 77.50 77.50 77.50 1.1K
13:12 77.45 77.45 77.45 77.45 8.7K
13:13 77.45 77.50 77.45 77.50 10.3K
13:16 77.50 77.50 77.50 77.50 0.0K
13:19 77.45 77.45 77.45 77.45 2.1K
13:20 77.40 77.40 77.40 77.40 6.9K
13:22 77.35 77.35 77.35 77.35 1.6K
13:24 77.30 77.30 77.30 77.30 13.1K
13:25 77.25 77.25 77.25 77.25 8.0K
13:26 77.28 77.28 77.28 77.28 3.2K
13:28 77.25 77.25 77.25 77.25 1.8K
13:29 77.25 77.25 77.25 77.25 11.6K
13:30 77.30 77.35 77.30 77.30 27.6K
13:31 77.28 77.28 77.28 77.28 2.7K
13:32 77.28 77.28 77.28 77.28 3.2K
13:33 77.28 77.28 77.25 77.25 8.9K
13:35 77.30 77.30 77.30 77.30 0.1K
13:37 77.25 77.25 77.25 77.25 0.0K
13:38 77.25 77.25 77.25 77.25 0.0K
13:39 77.25 77.25 77.25 77.25 0.0K
13:40 77.25 77.30 77.25 77.30 16.3K
13:41 77.30 77.30 77.30 77.30 7.5K
13:42 77.30 77.30 77.30 77.30 0.0K
13:43 77.30 77.30 77.30 77.30 0.0K
13:44 77.35 77.35 77.30 77.30 1.9K
13:45 77.30 77.30 77.30 77.30 3.2K
13:49 77.25 77.25 77.25 77.25 0.0K
13:51 77.30 77.30 77.30 77.30 0.0K
13:52 77.30 77.30 77.30 77.30 16.2K
13:53 77.30 77.30 77.30 77.30 5.4K
13:55 77.30 77.30 77.30 77.30 1.3K
13:56 77.30 77.30 77.30 77.30 2.9K
13:58 77.30 77.30 77.30 77.30 5.0K
13:59 77.35 77.35 77.25 77.30 23.3K
14:00 77.35 77.35 77.30 77.30 7.6K
14:01 77.35 77.40 77.35 77.40 18.3K
14:02 77.40 77.40 77.40 77.40 0.3K
14:03 77.40 77.40 77.40 77.40 6.4K
14:07 77.45 77.45 77.45 77.45 0.0K
14:12 77.42 77.42 77.42 77.42 0.7K
14:13 77.45 77.45 77.45 77.45 1.6K
14:15 77.35 77.35 77.35 77.35 2.4K
14:16 77.40 77.45 77.40 77.45 16.6K
14:17 77.50 77.50 77.50 77.50 7.1K
14:22 77.45 77.45 77.45 77.45 2.2K
14:25 77.55 77.55 77.55 77.55 0.0K
14:27 77.48 77.48 77.48 77.48 6.4K
14:29 77.45 77.45 77.45 77.45 1.4K
14:30 77.50 77.50 77.40 77.42 20.5K
14:31 77.42 77.42 77.42 77.42 0.0K
14:33 77.42 77.42 77.38 77.38 4.7K
14:34 77.40 77.40 77.39 77.39 0.1K
14:35 77.40 77.40 77.38 77.40 6.9K
14:36 77.38 77.38 77.38 77.38 0.0K
14:37 77.40 77.40 77.38 77.40 0.0K
14:38 77.35 77.40 77.35 77.40 8.5K
14:39 77.45 77.45 77.42 77.45 0.0K
14:40 77.45 77.45 77.45 77.45 0.0K
14:41 77.42 77.42 77.42 77.42 0.0K
14:42 77.50 77.52 77.50 77.52 40.4K
14:43 77.53 77.53 77.50 77.50 0.0K
14:45 77.50 77.52 77.50 77.52 0.3K
14:46 77.50 77.55 77.50 77.55 8.9K
14:48 77.50 77.50 77.50 77.50 2.4K
14:49 77.50 77.50 77.50 77.50 0.0K
14:50 77.45 77.50 77.45 77.50 1.8K
14:51 77.47 77.50 77.47 77.47 3.7K
14:52 77.47 77.50 77.45 77.50 7.1K
14:53 77.50 77.50 77.46 77.46 5.4K
14:54 77.50 77.50 77.47 77.47 0.4K
14:56 77.47 77.50 77.47 77.50 27.0K
14:57 77.47 77.50 77.40 77.50 0.4K
14:59 77.50 77.50 77.50 77.50 1.1K
15:01 77.45 77.47 77.45 77.47 2.2K
15:02 77.50 77.50 77.45 77.45 10.3K
15:03 77.46 77.46 77.46 77.46 0.5K
15:04 77.50 77.50 77.47 77.47 0.0K
15:05 77.47 77.47 77.47 77.47 0.0K
15:07 77.47 77.60 77.47 77.60 29.0K
15:08 77.55 77.55 77.55 77.55 2.5K
15:10 77.55 77.55 77.45 77.45 14.0K
15:11 77.40 77.40 77.39 77.39 33.5K
15:12 77.42 77.42 77.42 77.42 0.0K
15:13 77.42 77.42 77.42 77.42 0.0K
15:14 77.42 77.42 77.42 77.42 0.0K
15:15 77.40 77.50 77.40 77.50 11.0K
15:16 77.55 77.55 77.50 77.50 9.3K
15:17 77.55 77.55 77.50 77.50 0.4K
15:18 77.60 77.60 77.50 77.50 0.2K
15:19 77.50 77.55 77.50 77.50 2.3K
15:23 77.55 77.55 77.55 77.55 0.0K
15:25 77.47 77.47 77.47 77.47 0.0K
15:26 77.47 77.47 77.40 77.45 9.4K
15:27 77.42 77.42 77.42 77.42 0.0K
15:28 77.40 77.45 77.40 77.45 4.4K
15:29 77.40 77.47 77.35 77.35 40.3K
15:30 77.33 77.33 77.33 77.33 0.0K
15:31 77.30 77.35 77.30 77.35 11.3K
15:33 77.40 77.40 77.30 77.30 0.0K
15:34 77.37 77.37 77.37 77.37 0.0K
15:36 77.33 77.35 77.30 77.30 283.7K
15:37 77.35 77.37 77.35 77.37 15.9K
15:38 77.30 77.32 77.30 77.32 7.9K
15:39 77.31 77.31 77.31 77.31 2.5K
15:40 77.32 77.35 77.32 77.35 9.0K
15:42 77.33 77.33 77.33 77.33 6.4K
15:43 77.33 77.33 77.33 77.33 0.0K
15:44 77.35 77.35 77.35 77.35 18.0K
15:46 77.35 77.35 77.30 77.30 12.0K
15:47 77.32 77.32 77.32 77.32 1.9K
15:49 77.30 77.35 77.30 77.32 7.3K
15:51 77.32 77.32 77.32 77.32 0.0K
15:53 77.32 77.35 77.25 77.35 13.0K
15:54 77.30 77.30 77.30 77.30 16.7K
15:55 77.25 77.30 77.25 77.30 0.0K
15:56 77.32 77.32 77.30 77.30 13.7K
15:58 77.33 77.35 77.30 77.35 5.4K
15:59 77.30 77.30 77.30 77.30 26.0K
16:00 77.35 77.35 77.35 77.35 1.4K
16:01 77.33 77.33 77.33 77.33 5.0K
16:02 77.33 77.33 77.33 77.33 0.1K
16:03 77.33 77.33 77.33 77.33 0.0K
16:04 77.33 77.33 77.25 77.25 10.6K
16:05 77.30 77.32 77.25 77.32 10.8K
16:06 77.25 77.25 77.25 77.25 50.8K
16:07 77.20 77.20 77.15 77.15 11.9K
16:08 77.15 77.20 77.15 77.20 24.4K
16:09 77.25 77.35 77.25 77.30 96.5K
16:11 77.30 77.30 77.30 77.30 30.5K
16:12 77.40 77.40 77.36 77.36 27.3K
16:13 77.35 77.40 77.35 77.40 23.9K
16:15 77.40 77.40 77.40 77.40 12.9K
16:17 77.38 77.38 77.35 77.35 5.2K
16:19 77.35 77.35 77.35 77.35 10.6K
16:20 77.33 77.33 77.30 77.30 12.2K
16:21 77.35 77.35 77.30 77.30 15.8K
16:22 77.28 77.28 77.28 77.28 3.0K
16:23 77.25 77.25 77.20 77.20 8.3K
16:24 77.20 77.25 77.20 77.23 28.4K
16:25 77.20 77.25 77.20 77.25 44.5K
16:26 77.25 77.25 77.25 77.25 1.0K
16:27 77.25 77.25 77.23 77.23 1.5K
16:28 77.25 77.27 77.25 77.27 4.7K
16:29 77.25 77.35 77.23 77.35 36.3K
16:35 77.65 77.65 77.65 77.65 3,409.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available