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 78.40 78.40 77.16 77.56 94.0K
08:01 77.45 77.56 77.45 77.56 1.3K
08:02 77.95 78.20 77.95 78.05 26.0K
08:04 78.20 78.20 78.20 78.20 0.0K
08:05 78.35 78.35 78.35 78.35 12.7K
08:06 78.28 78.40 78.28 78.28 0.2K
08:07 78.30 78.30 78.18 78.18 8.8K
08:08 78.13 78.13 78.13 78.13 8.6K
08:09 78.13 78.46 78.13 78.46 28.1K
08:12 78.40 78.40 78.40 78.40 237.7K
08:13 78.28 78.28 78.28 78.28 1.1K
08:14 78.28 78.28 78.28 78.28 0.0K
08:15 78.40 78.40 78.40 78.40 0.0K
08:16 78.28 78.28 78.28 78.28 0.0K
08:18 78.30 78.30 78.29 78.29 27.3K
08:19 78.30 78.30 78.30 78.30 0.0K
08:20 78.30 78.30 78.30 78.30 0.0K
08:21 78.40 78.40 78.40 78.40 0.0K
08:22 78.30 78.40 78.30 78.40 0.0K
08:24 78.33 78.33 78.15 78.15 13.0K
08:25 78.15 78.15 78.10 78.10 16.9K
08:26 78.05 78.05 78.05 78.05 0.0K
08:27 78.05 78.10 78.00 78.00 7.4K
08:28 77.90 77.90 77.90 77.90 16.2K
08:30 77.98 78.10 77.98 78.05 40.3K
08:31 78.10 78.10 78.00 78.05 5.0K
08:32 77.95 77.95 77.90 77.90 3.8K
08:33 78.05 78.10 78.00 78.00 7.5K
08:34 78.15 78.15 78.15 78.15 0.0K
08:36 78.10 78.10 78.05 78.05 1.3K
08:37 78.05 78.05 78.05 78.05 1.0K
08:38 78.10 78.10 78.10 78.10 0.0K
08:39 78.10 78.10 78.10 78.10 0.0K
08:40 78.00 78.05 78.00 78.05 2.7K
08:41 78.05 78.05 77.95 77.95 3.0K
08:42 77.87 77.95 77.86 77.95 13.8K
08:44 77.90 77.90 77.90 77.90 0.1K
08:45 77.80 78.00 77.80 78.00 10.6K
08:46 77.99 78.00 77.99 78.00 10.7K
08:48 78.20 78.20 78.20 78.20 0.0K
08:49 78.20 78.35 78.20 78.35 4.1K
08:50 78.30 78.30 78.30 78.30 5.0K
08:51 78.30 78.40 78.20 78.40 90.4K
08:52 78.30 78.30 78.30 78.30 0.0K
08:55 78.16 78.25 78.15 78.15 7.7K
08:56 78.23 78.23 78.23 78.23 2.5K
08:57 78.40 78.40 78.40 78.40 3.4K
08:59 78.45 78.55 78.33 78.55 83.2K
09:00 78.55 78.65 78.55 78.60 19.5K
09:01 78.60 78.60 78.55 78.55 9.5K
09:02 78.60 78.60 78.56 78.58 3.1K
09:03 78.56 78.56 78.56 78.56 3.2K
09:06 78.56 78.56 78.56 78.56 5.9K
09:08 78.58 78.58 78.58 78.58 1.3K
09:09 78.58 78.58 78.58 78.58 0.0K
09:10 78.56 78.56 78.56 78.56 0.0K
09:14 78.65 78.65 78.65 78.65 0.0K
09:18 78.65 78.65 78.65 78.65 3.3K
09:19 78.30 78.30 78.30 78.30 4.7K
09:20 78.25 78.25 78.25 78.25 2.1K
09:25 78.34 78.35 78.34 78.35 1.5K
09:26 78.35 78.35 78.25 78.25 7.2K
09:29 78.30 78.30 78.30 78.30 1.6K
09:30 78.50 78.50 78.50 78.50 1.0K
09:31 78.64 78.65 78.64 78.65 0.0K
09:32 78.69 78.69 78.54 78.54 0.0K
09:33 78.69 78.69 78.69 78.69 0.1K
09:34 78.58 78.58 78.58 78.58 0.0K
09:35 78.58 78.58 78.58 78.58 0.0K
09:36 78.58 78.58 78.58 78.58 0.0K
09:37 78.58 78.58 78.58 78.58 0.0K
09:38 78.58 78.58 78.58 78.58 0.5K
09:42 78.56 78.56 78.56 78.56 0.0K
09:43 78.58 78.58 78.58 78.58 6.3K
09:44 78.56 78.56 78.55 78.55 7.5K
09:45 78.65 78.65 78.56 78.56 0.0K
09:46 78.65 78.65 78.50 78.56 0.1K
09:47 78.58 78.65 78.56 78.56 7.0K
09:48 78.61 78.61 78.61 78.61 0.0K
09:49 78.61 78.61 78.61 78.61 0.0K
09:50 78.55 78.55 78.50 78.50 0.2K
09:51 78.54 78.54 78.54 78.54 0.0K
09:52 78.50 78.50 78.46 78.46 23.8K
09:53 78.53 78.53 78.53 78.53 0.1K
09:54 78.50 78.50 78.50 78.50 4.5K
09:55 78.51 78.51 78.51 78.51 0.0K
09:56 78.51 78.51 78.51 78.51 0.0K
09:59 78.45 78.45 78.40 78.40 8.7K
10:01 78.36 78.36 78.36 78.36 0.2K
10:03 78.30 78.35 78.26 78.35 5.7K
10:05 78.34 78.35 78.28 78.35 3.2K
10:06 78.28 78.28 78.28 78.28 3.3K
10:07 78.28 78.35 78.28 78.35 2.5K
10:08 78.35 78.35 78.35 78.35 5.4K
10:09 78.28 78.40 78.28 78.35 4.0K
10:11 78.33 78.33 78.33 78.33 0.3K
10:15 78.40 78.45 78.40 78.45 10.0K
10:16 78.38 78.38 78.38 78.38 7.7K
10:18 78.45 78.45 78.38 78.38 10.5K
10:19 78.45 78.60 78.45 78.60 1.9K
10:22 78.45 78.50 78.45 78.50 1.2K
10:23 78.60 78.60 78.60 78.60 0.1K
10:26 78.60 78.60 78.60 78.60 0.0K
10:27 78.45 78.45 78.45 78.45 2.1K
10:30 78.60 78.60 78.60 78.60 5.9K
10:31 78.55 78.55 78.55 78.55 8.1K
10:34 78.50 78.50 78.48 78.48 5.2K
10:35 78.45 78.45 78.45 78.45 0.0K
10:36 78.35 78.35 78.35 78.35 2.7K
10:37 78.30 78.30 78.30 78.30 8.5K
10:38 78.25 78.25 78.25 78.25 0.1K
10:39 78.30 78.30 78.25 78.25 121.8K
10:41 78.25 78.25 78.20 78.25 124.0K
10:42 78.05 78.15 78.05 78.15 5.4K
10:46 78.10 78.10 78.05 78.05 2.7K
10:49 78.10 78.10 78.10 78.10 0.0K
10:50 78.04 78.04 78.04 78.04 6.6K
10:52 78.00 78.00 77.94 77.94 13.5K
10:53 78.00 78.00 78.00 78.00 5.1K
10:57 78.05 78.05 78.05 78.05 0.0K
10:58 77.95 77.95 77.95 77.95 242.3K
10:59 77.85 77.85 77.85 77.85 0.0K
11:01 77.85 77.85 77.85 77.85 0.0K
11:03 77.85 77.85 77.85 77.85 0.0K
11:04 77.73 77.73 77.73 77.73 0.8K
11:05 77.68 77.68 77.60 77.62 69.1K
11:06 77.65 77.65 77.65 77.65 1.0K
11:10 77.75 77.75 77.75 77.75 25.6K
11:11 77.80 77.80 77.80 77.80 0.1K
11:12 77.65 77.65 77.65 77.65 0.4K
11:17 77.65 77.65 77.65 77.65 0.0K
11:18 77.80 77.80 77.80 77.80 0.0K
11:19 77.80 77.85 77.80 77.85 19.1K
11:20 77.90 77.90 77.90 77.90 0.0K
11:23 77.87 77.90 77.87 77.90 62.1K
11:24 77.87 77.87 77.85 77.85 0.9K
11:26 77.76 77.76 77.75 77.75 4.7K
11:31 77.90 77.90 77.90 77.90 9.9K
11:33 77.88 77.88 77.88 77.88 3.4K
11:34 77.95 77.95 77.95 77.95 0.0K
11:38 77.80 77.80 77.80 77.80 0.0K
11:44 77.95 77.95 77.95 77.95 0.0K
11:45 77.95 77.95 77.95 77.95 0.0K
11:46 77.81 77.95 77.81 77.95 0.1K
11:48 77.88 77.88 77.88 77.88 2.6K
11:50 77.95 77.95 77.95 77.95 1.0K
11:52 77.80 77.80 77.80 77.80 0.0K
11:55 77.95 77.95 77.85 77.85 19.9K
12:01 77.86 77.86 77.86 77.86 6.2K
12:02 77.88 77.88 77.88 77.88 0.2K
12:03 77.86 77.86 77.86 77.86 2.9K
12:05 77.95 77.95 77.80 77.90 2.6K
12:09 77.85 77.85 77.85 77.85 3.9K
12:10 77.80 77.80 77.75 77.75 9.8K
12:12 77.80 77.80 77.80 77.80 1.0K
12:13 77.90 77.90 77.83 77.83 0.2K
12:15 77.75 77.85 77.75 77.83 22.5K
12:17 77.85 77.95 77.85 77.95 3.3K
12:21 77.95 77.95 77.95 77.95 0.3K
12:22 77.80 77.85 77.80 77.85 0.7K
12:23 77.85 77.85 77.85 77.85 0.0K
12:26 77.82 77.82 77.82 77.82 0.1K
12:28 77.80 77.80 77.80 77.80 6.8K
12:32 77.80 77.80 77.80 77.80 2.4K
12:34 77.79 77.79 77.79 77.79 3.6K
12:38 77.85 77.85 77.85 77.85 0.0K
12:43 77.75 77.75 77.65 77.65 7.3K
12:44 77.65 77.65 77.50 77.50 0.3K
12:48 77.50 77.50 77.50 77.50 0.1K
12:49 77.46 77.46 77.40 77.40 3.8K
12:50 77.50 77.60 77.50 77.60 9.4K
12:52 77.55 77.55 77.55 77.55 2.6K
12:53 77.52 77.52 77.52 77.52 0.0K
12:55 77.55 77.55 77.55 77.55 0.0K
12:58 77.60 77.60 77.60 77.60 12.5K
12:59 77.65 77.65 77.65 77.65 2.8K
13:00 77.64 77.64 77.64 77.64 0.0K
13:04 77.75 77.75 77.75 77.75 0.0K
13:06 77.75 77.75 77.75 77.75 0.0K
13:07 77.75 77.75 77.75 77.75 0.0K
13:08 77.70 77.70 77.70 77.70 0.0K
13:12 77.70 77.70 77.70 77.70 0.0K
13:14 77.70 77.70 77.70 77.70 0.0K
13:17 77.60 77.60 77.60 77.60 0.0K
13:20 77.64 77.64 77.64 77.64 0.4K
13:21 77.60 77.60 77.56 77.56 8.9K
13:22 77.52 77.55 77.52 77.55 7.5K
13:23 77.61 77.61 77.55 77.55 3.1K
13:27 77.70 77.70 77.70 77.70 0.3K
13:28 77.70 77.70 77.70 77.70 0.0K
13:31 77.70 77.70 77.70 77.70 0.0K
13:34 77.70 77.70 77.70 77.70 0.0K
13:36 77.59 77.59 77.59 77.59 3.0K
13:38 77.58 77.58 77.55 77.55 5.0K
13:39 77.45 77.60 77.45 77.60 0.1K
13:44 77.60 77.60 77.60 77.60 0.0K
13:45 77.55 77.55 77.55 77.55 12.9K
13:46 77.59 77.59 77.59 77.59 0.0K
13:47 77.65 77.65 77.65 77.65 4.8K
13:49 77.60 77.60 77.60 77.60 2.0K
13:50 77.65 77.65 77.65 77.65 0.0K
13:51 77.50 77.50 77.50 77.50 0.0K
13:56 77.55 77.55 77.55 77.55 0.0K
14:01 77.55 77.55 77.50 77.50 14.3K
14:02 77.45 77.45 77.45 77.45 2.0K
14:03 77.30 77.30 77.30 77.30 0.0K
14:04 77.50 77.50 77.50 77.50 0.1K
14:05 77.38 77.40 77.38 77.40 10.0K
14:12 77.40 77.40 77.40 77.40 0.0K
14:13 77.40 77.40 77.38 77.38 15.0K
14:14 77.40 77.40 77.40 77.40 0.0K
14:16 77.35 77.35 77.35 77.35 11.6K
14:17 77.35 77.35 77.35 77.35 7.1K
14:18 77.35 77.35 77.35 77.35 0.5K
14:20 77.31 77.35 77.31 77.35 49.1K
14:21 77.38 77.38 77.38 77.38 0.0K
14:22 77.38 77.40 77.38 77.40 0.0K
14:23 77.34 77.38 77.34 77.38 0.0K
14:25 77.40 77.40 77.40 77.40 0.0K
14:26 77.25 77.30 77.25 77.30 20.2K
14:28 77.29 77.29 77.29 77.29 0.0K
14:30 77.30 77.30 77.20 77.30 13.7K
14:31 77.20 77.30 77.20 77.25 1.9K
14:32 77.20 77.23 77.20 77.23 10.7K
14:33 77.25 77.35 77.25 77.34 12.8K
14:34 77.35 77.35 77.34 77.34 2.0K
14:35 77.30 77.30 77.22 77.22 20.6K
14:36 77.25 77.25 77.25 77.25 0.0K
14:37 77.25 77.25 77.25 77.25 0.0K
14:38 77.25 77.25 77.20 77.20 3.0K
14:39 77.21 77.21 77.21 77.21 1.3K
14:40 77.25 77.25 77.20 77.20 5.6K
14:41 77.15 77.15 77.15 77.15 7.9K
14:44 77.15 77.16 77.15 77.15 54.6K
14:46 77.10 77.10 77.10 77.10 4.8K
14:47 77.20 77.20 77.20 77.20 1.5K
14:49 77.10 77.10 77.10 77.10 1.4K
14:50 77.10 77.10 77.00 77.00 0.1K
14:51 77.20 77.45 77.20 77.45 23.9K
14:52 77.30 77.30 77.30 77.30 9.2K
14:55 77.50 77.50 77.50 77.50 12.5K
14:56 77.55 77.61 77.55 77.61 2.2K
14:58 77.56 77.56 77.56 77.56 0.3K
14:59 77.56 77.65 77.55 77.65 11.4K
15:00 77.60 77.60 77.50 77.60 2.5K
15:01 77.50 77.50 77.50 77.50 12.6K
15:02 77.55 77.55 77.45 77.45 5.8K
15:03 77.40 77.40 77.40 77.40 0.0K
15:05 77.45 77.45 77.45 77.45 0.0K
15:06 77.50 77.50 77.41 77.41 0.9K
15:07 77.55 77.55 77.50 77.50 1.1K
15:09 77.55 77.55 77.55 77.55 0.0K
15:10 77.45 77.49 77.45 77.47 14.9K
15:12 77.48 77.50 77.48 77.50 61.9K
15:17 77.50 77.50 77.50 77.50 8.0K
15:21 77.55 77.60 77.55 77.55 6.1K
15:22 77.56 77.56 77.56 77.56 2.1K
15:23 77.60 77.60 77.60 77.60 2.0K
15:24 77.59 77.59 77.59 77.59 22.5K
15:25 77.56 77.56 77.56 77.56 5.0K
15:26 77.57 77.57 77.57 77.57 5.0K
15:30 77.55 77.55 77.50 77.50 1.7K
15:32 77.50 77.50 77.50 77.50 0.0K
15:33 77.50 77.50 77.50 77.50 0.1K
15:35 77.55 77.55 77.55 77.55 3.0K
15:36 77.55 77.55 77.55 77.55 12.1K
15:37 77.65 77.65 77.65 77.65 0.0K
15:38 77.56 77.56 77.56 77.56 0.0K
15:41 77.60 77.60 77.60 77.60 0.8K
15:44 77.50 77.50 77.50 77.50 0.0K
15:45 77.55 77.55 77.55 77.55 2.0K
15:46 77.65 77.70 77.65 77.70 4.7K
15:47 77.75 77.75 77.75 77.75 0.0K
15:48 77.85 77.85 77.85 77.85 5.9K
15:50 77.85 77.85 77.75 77.75 4.8K
15:51 77.85 77.85 77.80 77.80 4.0K
15:53 77.95 77.95 77.95 77.95 15.5K
15:54 77.95 77.95 77.95 77.95 2.9K
15:55 77.95 77.95 77.95 77.95 0.0K
15:57 78.00 78.00 78.00 78.00 0.0K
15:58 77.90 78.00 77.90 77.90 0.0K
16:00 78.00 78.00 78.00 78.00 7.9K
16:01 78.00 78.00 78.00 78.00 0.4K
16:02 77.94 77.94 77.90 77.90 22.0K
16:03 77.84 77.84 77.84 77.84 2.6K
16:04 77.85 77.85 77.85 77.85 0.5K
16:05 77.90 77.90 77.80 77.80 11.2K
16:06 77.75 77.80 77.75 77.80 6.2K
16:07 77.85 77.85 77.85 77.85 1.5K
16:10 77.85 77.85 77.85 77.85 2.5K
16:11 77.84 77.84 77.84 77.84 2.2K
16:12 77.84 77.90 77.84 77.90 4.0K
16:13 77.90 77.90 77.90 77.90 26.9K
16:15 77.90 77.90 77.90 77.90 4.7K
16:16 77.95 77.95 77.95 77.95 6.9K
16:17 78.05 78.05 78.05 78.05 0.0K
16:19 78.05 78.05 78.05 78.05 0.0K
16:22 77.95 78.00 77.95 78.00 15.8K
16:24 77.97 77.97 77.97 77.97 19.3K
16:25 78.00 78.00 77.95 77.95 27.2K
16:26 77.95 77.95 77.90 77.90 1.5K
16:27 77.95 77.95 77.85 77.85 0.7K
16:28 77.95 77.95 77.90 77.90 14.6K
16:29 77.95 77.95 77.85 77.95 7.0K
16:35 77.80 77.80 77.80 77.80 8,384.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available