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 78.00 78.49 78.00 78.49 2.2K
08:02 78.65 78.65 78.65 78.65 0.8K
08:07 78.50 78.50 78.10 78.10 16.7K
08:08 78.15 78.20 78.15 78.20 3.3K
08:09 78.30 78.30 78.25 78.25 39.9K
08:10 78.30 78.30 78.30 78.30 7.4K
08:11 78.35 78.40 78.25 78.25 51.6K
08:13 78.35 78.35 78.35 78.35 3.0K
08:16 78.55 78.55 78.55 78.55 0.0K
08:18 78.40 78.40 78.40 78.40 2.3K
08:20 78.42 78.42 78.42 78.42 0.5K
08:21 78.50 78.50 78.35 78.40 1.6K
08:22 78.50 78.50 78.50 78.50 0.2K
08:23 78.40 78.40 78.35 78.35 13.2K
08:25 78.55 78.55 78.50 78.50 0.0K
08:28 78.45 78.45 78.45 78.45 0.0K
08:29 78.45 78.55 78.45 78.45 18.8K
08:30 78.49 78.55 78.49 78.50 2.3K
08:31 78.55 78.55 78.50 78.55 16.1K
08:32 78.60 78.60 78.60 78.60 4.0K
08:33 78.60 78.70 78.60 78.62 14.5K
08:34 78.75 78.75 78.66 78.66 0.0K
08:35 78.75 78.75 78.74 78.74 2.5K
08:36 78.75 78.75 78.75 78.75 0.1K
08:37 78.75 78.75 78.70 78.70 7.9K
08:39 78.75 78.75 78.69 78.69 0.1K
08:40 78.80 78.80 78.80 78.80 1.3K
08:41 78.79 78.79 78.79 78.79 0.0K
08:42 78.81 78.81 78.81 78.81 0.0K
08:43 78.90 78.90 78.90 78.90 2.2K
08:44 78.75 78.85 78.75 78.85 19.2K
08:45 78.84 78.84 78.84 78.84 0.0K
08:46 78.84 78.84 78.84 78.84 4.6K
08:47 78.90 78.90 78.90 78.90 0.3K
08:49 78.90 78.90 78.85 78.85 7.2K
08:50 78.80 78.85 78.80 78.85 2.1K
08:52 78.70 78.70 78.65 78.65 9.5K
08:53 78.65 78.65 78.65 78.65 2.1K
08:54 78.66 78.66 78.66 78.66 0.0K
08:56 78.66 78.66 78.66 78.66 1.5K
08:57 78.60 78.70 78.60 78.61 4.4K
08:58 78.70 78.70 78.70 78.70 2.4K
08:59 78.75 78.75 78.75 78.75 0.0K
09:00 78.90 78.90 78.90 78.90 0.0K
09:01 78.90 78.90 78.90 78.90 0.0K
09:02 78.85 78.85 78.85 78.85 0.2K
09:03 78.91 78.91 78.91 78.91 0.4K
09:06 79.00 79.00 79.00 79.00 0.0K
09:07 78.88 78.88 78.88 78.88 34.4K
09:08 78.89 79.05 78.89 79.05 31.4K
09:09 79.05 79.05 79.05 79.05 1.7K
09:10 79.04 79.04 79.03 79.03 15.9K
09:12 79.05 79.05 79.05 79.05 4.2K
09:14 79.10 79.10 79.00 79.05 7.9K
09:15 79.00 79.00 79.00 79.00 0.4K
09:16 78.90 78.90 78.85 78.85 10.5K
09:20 78.86 78.86 78.80 78.80 0.0K
09:22 78.84 78.84 78.84 78.84 0.0K
09:23 78.84 78.84 78.84 78.84 6.7K
09:24 78.80 78.84 78.75 78.84 3.3K
09:25 78.70 78.70 78.69 78.69 0.5K
09:27 78.69 78.69 78.69 78.69 0.0K
09:28 78.71 78.71 78.65 78.65 1.3K
09:29 78.71 78.71 78.71 78.71 8.4K
09:30 78.80 78.80 78.80 78.80 0.0K
09:31 78.80 78.80 78.80 78.80 0.0K
09:34 78.80 78.80 78.74 78.74 42.3K
09:35 78.74 78.74 78.70 78.70 4.4K
09:38 78.80 78.80 78.80 78.80 0.0K
09:39 78.80 78.80 78.80 78.80 0.1K
09:40 78.76 78.76 78.76 78.76 0.0K
09:41 78.80 78.80 78.80 78.80 0.0K
09:45 78.86 78.86 78.86 78.86 0.9K
09:46 78.85 78.88 78.85 78.88 27.8K
09:47 78.85 78.85 78.85 78.85 8.3K
09:49 78.85 78.85 78.85 78.85 0.0K
09:51 78.83 78.83 78.80 78.80 7.8K
09:55 78.75 78.75 78.75 78.75 0.1K
09:57 78.90 78.90 78.90 78.90 0.0K
09:58 78.85 78.85 78.85 78.85 1.5K
10:00 78.81 78.81 78.81 78.81 2.0K
10:01 78.75 78.75 78.75 78.75 0.0K
10:02 78.85 78.87 78.85 78.87 3.3K
10:03 78.88 78.88 78.88 78.88 6.3K
10:05 78.90 79.00 78.90 78.95 1.1K
10:07 79.00 79.00 79.00 79.00 31.9K
10:11 78.90 78.90 78.90 78.90 2.2K
10:12 79.05 79.05 78.97 78.97 2.6K
10:18 79.00 79.00 79.00 79.00 3.0K
10:20 79.01 79.01 79.01 79.01 1.0K
10:21 79.05 79.05 79.05 79.05 0.0K
10:22 79.05 79.05 78.95 78.95 0.0K
10:23 79.05 79.05 79.05 79.05 0.0K
10:25 78.95 79.00 78.95 79.00 2.6K
10:28 79.03 79.03 79.00 79.00 8.3K
10:30 79.05 79.10 79.05 79.10 57.0K
10:31 79.05 79.05 79.05 79.05 1.8K
10:36 79.09 79.09 79.09 79.09 29.2K
10:37 79.05 79.05 79.00 79.00 4.3K
10:38 78.95 78.95 78.90 78.90 151.0K
10:39 78.88 78.88 78.88 78.88 7.5K
10:40 78.90 78.90 78.90 78.90 0.0K
10:42 78.95 78.95 78.95 78.95 0.0K
10:43 78.95 78.95 78.95 78.95 0.0K
10:45 78.95 78.95 78.95 78.95 4.7K
10:47 78.94 78.94 78.94 78.94 8.0K
10:49 78.90 78.90 78.90 78.90 1.2K
10:51 78.95 78.95 78.95 78.95 0.0K
10:53 78.95 78.95 78.95 78.95 0.0K
10:56 78.90 78.90 78.90 78.90 5.0K
10:57 78.85 78.85 78.85 78.85 13.8K
11:00 78.80 78.85 78.80 78.85 29.7K
11:01 79.00 79.00 79.00 79.00 2.1K
11:03 78.97 79.00 78.97 79.00 4.5K
11:04 79.05 79.05 79.05 79.05 0.3K
11:05 79.10 79.10 79.10 79.10 0.0K
11:07 79.00 79.00 79.00 79.00 29.4K
11:08 78.95 78.95 78.95 78.95 0.0K
11:09 78.99 79.05 78.99 79.05 1.6K
11:10 78.95 78.95 78.95 78.95 2.0K
11:13 78.95 78.95 78.95 78.95 1.2K
11:14 78.90 78.90 78.90 78.90 5.2K
11:16 78.91 78.91 78.91 78.91 13.4K
11:18 78.90 78.90 78.90 78.90 0.0K
11:19 78.95 78.96 78.90 78.96 2.7K
11:20 78.85 78.85 78.85 78.85 7.8K
11:21 78.88 78.88 78.88 78.88 34.2K
11:22 79.00 79.00 79.00 79.00 0.0K
11:24 79.00 79.00 78.94 78.94 6.2K
11:25 78.95 78.95 78.95 78.95 1.7K
11:27 78.95 78.95 78.95 78.95 3.6K
11:29 79.00 79.00 79.00 79.00 0.0K
11:31 78.94 78.94 78.94 78.94 0.5K
11:33 78.90 78.90 78.75 78.75 6.4K
11:34 78.70 78.70 78.70 78.70 0.2K
11:37 78.75 78.75 78.75 78.75 0.5K
11:38 78.75 78.75 78.75 78.75 3.0K
11:40 78.70 78.70 78.70 78.70 2.6K
11:44 78.70 78.70 78.70 78.70 1.0K
11:45 78.75 78.75 78.75 78.75 0.0K
11:46 78.75 78.75 78.75 78.75 0.0K
11:47 78.75 78.75 78.75 78.75 0.0K
11:48 78.69 78.69 78.69 78.69 2.3K
11:50 78.75 78.75 78.75 78.75 0.1K
11:54 78.69 78.69 78.69 78.69 1.5K
11:55 78.65 78.65 78.65 78.65 0.1K
11:56 78.65 78.65 78.65 78.65 5.3K
11:57 78.64 78.64 78.64 78.64 1.9K
12:01 78.70 78.70 78.70 78.70 1.4K
12:02 78.70 78.70 78.70 78.70 1.2K
12:04 78.72 78.72 78.72 78.72 25.3K
12:07 78.72 78.72 78.72 78.72 0.0K
12:08 78.72 78.72 78.72 78.72 0.0K
12:09 78.72 78.72 78.72 78.72 0.0K
12:10 78.72 78.72 78.72 78.72 0.1K
12:12 78.75 78.75 78.75 78.75 23.2K
12:13 78.75 78.75 78.75 78.75 0.0K
12:14 78.75 78.75 78.75 78.75 2.4K
12:15 78.80 78.80 78.80 78.80 0.0K
12:16 78.74 78.74 78.74 78.74 0.3K
12:19 78.80 78.80 78.80 78.80 0.0K
12:20 78.72 78.72 78.72 78.72 12.3K
12:23 78.75 78.75 78.75 78.75 0.1K
12:28 78.74 78.74 78.74 78.74 0.0K
12:35 78.74 78.74 78.74 78.74 4.8K
12:36 78.74 78.74 78.74 78.74 1.6K
12:37 78.74 78.74 78.74 78.74 10.0K
12:39 78.75 78.75 78.75 78.75 3.3K
12:41 78.80 78.80 78.80 78.80 0.0K
12:43 78.70 78.70 78.70 78.70 9.6K
12:45 78.70 78.70 78.70 78.70 3.1K
12:48 78.69 78.69 78.69 78.69 0.7K
12:54 78.70 78.70 78.70 78.70 0.0K
12:56 78.85 78.85 78.85 78.85 33.6K
13:02 78.90 79.00 78.90 79.00 21.0K
13:03 79.05 79.05 79.05 79.05 6.5K
13:04 79.10 79.10 79.10 79.10 0.0K
13:05 79.10 79.10 79.10 79.10 0.0K
13:06 79.04 79.04 79.04 79.04 0.4K
13:07 79.10 79.10 79.10 79.10 0.1K
13:09 79.00 79.00 78.80 78.95 30.7K
13:10 78.85 78.85 78.85 78.85 4.2K
13:11 78.75 78.80 78.75 78.80 1.6K
13:12 78.85 78.85 78.85 78.85 0.1K
13:13 78.75 78.75 78.75 78.75 0.1K
13:16 78.85 78.85 78.80 78.80 1.0K
13:17 78.75 78.75 78.75 78.75 1.0K
13:18 78.80 78.80 78.80 78.80 0.2K
13:23 78.75 78.75 78.75 78.75 1.3K
13:24 78.70 78.70 78.70 78.70 6.2K
13:27 78.75 78.75 78.75 78.75 0.0K
13:30 78.65 78.75 78.65 78.75 1.6K
13:31 78.75 78.80 78.75 78.80 6.2K
13:32 78.85 78.85 78.85 78.85 3.8K
13:33 78.85 78.95 78.85 78.95 0.0K
13:37 78.95 78.95 78.95 78.95 0.1K
13:38 78.89 78.89 78.89 78.89 6.4K
13:40 78.95 78.95 78.95 78.95 12.9K
13:41 78.95 79.00 78.95 79.00 7.5K
13:44 78.95 78.95 78.95 78.95 2.6K
13:45 78.95 78.95 78.95 78.95 1.9K
13:46 78.94 78.94 78.94 78.94 0.1K
13:47 78.95 79.00 78.95 79.00 1.2K
13:48 79.00 79.00 78.90 78.92 13.6K
13:50 78.90 78.95 78.90 78.95 2.8K
13:51 79.00 79.00 78.90 78.95 2.2K
13:52 78.95 78.95 78.95 78.95 0.0K
13:54 78.90 78.95 78.90 78.95 2.9K
13:56 78.90 78.90 78.90 78.90 0.4K
13:57 78.95 78.95 78.89 78.89 2.6K
14:00 78.95 78.95 78.95 78.95 0.0K
14:04 78.89 78.90 78.89 78.90 0.7K
14:12 78.95 78.95 78.95 78.95 0.0K
14:13 78.90 78.95 78.90 78.95 22.4K
14:15 79.00 79.00 79.00 79.00 0.0K
14:19 79.00 79.00 79.00 79.00 12.5K
14:21 79.00 79.00 79.00 79.00 6.8K
14:22 79.00 79.00 79.00 79.00 1.4K
14:25 78.90 78.95 78.90 78.95 3.9K
14:26 79.00 79.00 78.92 78.92 5.8K
14:29 79.00 79.00 79.00 79.00 0.0K
14:30 79.00 79.00 79.00 79.00 0.0K
14:32 79.00 79.00 79.00 79.00 0.0K
14:33 79.00 79.00 78.93 79.00 6.4K
14:34 78.90 78.90 78.85 78.90 14.1K
14:35 78.90 78.90 78.85 78.85 4.2K
14:36 78.85 78.85 78.85 78.85 1.6K
14:37 78.90 78.90 78.90 78.90 0.2K
14:40 78.90 78.90 78.90 78.90 0.0K
14:41 78.90 78.90 78.90 78.90 0.0K
14:42 78.85 78.90 78.85 78.90 1.6K
14:43 78.85 78.85 78.80 78.80 12.0K
14:45 78.90 78.90 78.90 78.90 0.7K
14:47 78.95 78.95 78.95 78.95 0.0K
14:48 78.95 78.95 78.95 78.95 0.0K
14:49 78.85 78.85 78.85 78.85 8.9K
14:50 78.80 78.80 78.75 78.75 6.1K
14:51 78.75 78.90 78.75 78.80 7.0K
14:52 78.90 78.90 78.90 78.90 0.0K
14:53 78.90 78.90 78.90 78.90 10.6K
14:55 78.95 78.95 78.95 78.95 0.0K
14:56 78.89 78.89 78.89 78.89 0.0K
15:00 78.95 78.95 78.95 78.95 3.8K
15:05 78.94 79.00 78.94 79.00 1.5K
15:06 79.00 79.00 78.94 78.94 30.8K
15:08 79.00 79.00 79.00 79.00 0.0K
15:09 78.95 78.95 78.95 78.95 6.6K
15:12 78.94 78.94 78.94 78.94 16.7K
15:13 79.00 79.00 79.00 79.00 0.0K
15:14 78.94 78.94 78.94 78.94 2.9K
15:15 78.95 78.95 78.95 78.95 0.2K
15:16 78.94 78.94 78.94 78.94 0.0K
15:19 79.00 79.00 78.95 78.95 1.8K
15:20 78.90 78.90 78.70 78.85 33.1K
15:21 78.75 78.75 78.75 78.75 1.9K
15:22 78.75 78.75 78.70 78.70 2.5K
15:24 78.80 78.80 78.80 78.80 0.0K
15:25 78.80 78.80 78.80 78.80 0.0K
15:26 78.75 78.75 78.75 78.75 1.2K
15:27 78.77 78.77 78.77 78.77 2.4K
15:29 78.80 78.80 78.75 78.75 3.8K
15:30 78.80 78.80 78.80 78.80 0.6K
15:31 78.85 78.85 78.80 78.80 4.6K
15:32 78.85 78.85 78.85 78.85 2.0K
15:35 78.85 78.85 78.85 78.85 0.2K
15:36 78.85 78.85 78.85 78.85 0.0K
15:37 78.85 78.85 78.85 78.85 0.7K
15:40 78.90 78.90 78.70 78.70 14.9K
15:41 78.70 78.75 78.70 78.75 11.5K
15:43 78.70 78.70 78.70 78.70 1.7K
15:45 78.65 78.65 78.65 78.65 9.2K
15:46 78.60 78.60 78.60 78.60 0.0K
15:47 78.70 78.70 78.70 78.70 0.0K
15:49 78.58 78.60 78.58 78.60 7.1K
15:52 78.65 78.65 78.50 78.50 1.9K
15:58 78.45 78.45 78.45 78.45 3.8K
15:59 78.55 78.55 78.45 78.45 16.4K
16:01 78.50 78.50 78.50 78.50 0.5K
16:02 78.55 78.55 78.49 78.49 6.5K
16:03 78.55 78.55 78.55 78.55 7.6K
16:04 78.60 78.60 78.60 78.60 2.2K
16:05 78.60 78.60 78.60 78.60 0.0K
16:06 78.65 78.65 78.65 78.65 2.2K
16:07 78.65 78.65 78.65 78.65 6.0K
16:09 78.61 78.61 78.61 78.61 0.0K
16:10 78.60 78.60 78.60 78.60 0.0K
16:11 78.70 78.70 78.64 78.64 2.6K
16:13 78.70 78.75 78.65 78.65 23.7K
16:14 78.80 78.85 78.75 78.75 13.1K
16:15 78.75 78.80 78.70 78.75 14.7K
16:16 78.65 78.65 78.57 78.57 24.9K
16:17 78.60 78.60 78.60 78.60 0.0K
16:19 78.60 78.60 78.60 78.60 0.0K
16:20 78.55 78.60 78.55 78.60 4.3K
16:21 78.60 78.60 78.55 78.55 2.4K
16:23 78.60 78.60 78.57 78.57 2.4K
16:24 78.57 78.57 78.55 78.55 5.4K
16:25 78.60 78.60 78.53 78.53 12.0K
16:26 78.65 78.65 78.59 78.59 21.9K
16:27 78.59 78.59 78.59 78.59 0.0K
16:28 78.65 78.65 78.60 78.60 8.7K
16:29 78.65 78.70 78.55 78.60 105.8K
16:35 78.00 78.00 78.00 78.00 11,969.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available