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 78.30 78.00 78.18 6.5K
08:01 78.45 78.45 78.35 78.35 0.4K
08:03 78.20 78.25 78.20 78.25 39.0K
08:04 78.05 78.05 77.94 77.94 7.3K
08:05 78.05 78.10 77.95 77.95 4.9K
08:07 78.10 78.10 78.10 78.10 0.0K
08:08 78.10 78.10 78.10 78.10 0.0K
08:09 78.01 78.01 78.01 78.01 2.6K
08:10 77.97 77.97 77.90 77.90 7.5K
08:11 77.75 77.75 77.75 77.75 0.6K
08:12 77.80 77.80 77.80 77.80 0.9K
08:13 77.75 77.75 77.75 77.75 0.0K
08:16 77.85 77.85 77.85 77.85 4.0K
08:17 77.75 77.75 77.73 77.73 7.1K
08:19 77.70 77.70 77.70 77.70 0.0K
08:21 77.70 77.70 77.60 77.60 5.6K
08:22 77.55 77.57 77.55 77.57 1.5K
08:23 77.60 77.60 77.54 77.54 1.1K
08:24 77.65 77.65 77.65 77.65 0.2K
08:25 77.60 77.60 77.50 77.50 5.1K
08:26 77.47 77.55 77.47 77.55 2.0K
08:27 77.61 77.61 77.61 77.61 0.0K
08:28 77.70 77.70 77.70 77.70 0.0K
08:29 77.61 77.61 77.61 77.61 1.3K
08:30 77.70 77.80 77.70 77.80 15.8K
08:31 77.75 77.85 77.75 77.80 9.4K
08:32 77.90 77.90 77.70 77.70 8.6K
08:33 77.70 77.75 77.70 77.75 7.3K
08:34 77.80 77.80 77.70 77.70 0.8K
08:36 77.70 77.70 77.64 77.64 0.0K
08:37 77.70 77.70 77.70 77.70 0.0K
08:38 77.70 77.70 77.70 77.70 0.0K
08:40 77.72 77.72 77.72 77.72 5.0K
08:41 77.75 77.80 77.75 77.80 6.4K
08:42 77.76 77.85 77.76 77.85 2.6K
08:44 77.75 77.75 77.75 77.75 1.2K
08:45 77.75 77.75 77.75 77.75 0.0K
08:51 77.62 77.62 77.62 77.62 6.8K
08:52 77.70 77.70 77.70 77.70 0.1K
08:56 77.60 77.60 77.55 77.55 9.0K
08:57 77.53 77.55 77.50 77.50 9.9K
09:02 77.57 77.57 77.57 77.57 6.5K
09:04 77.63 77.63 77.63 77.63 2.1K
09:05 77.75 77.75 77.75 77.75 0.0K
09:06 77.75 77.80 77.75 77.80 1.5K
09:07 77.65 77.70 77.65 77.70 8.0K
09:10 77.70 77.70 77.70 77.70 2.6K
09:11 77.65 77.65 77.60 77.60 2.7K
09:14 77.55 77.70 77.55 77.70 12.6K
09:16 77.68 77.68 77.68 77.68 2.5K
09:18 77.75 77.75 77.65 77.65 4.0K
09:20 77.58 77.58 77.58 77.58 0.3K
09:21 77.65 77.65 77.65 77.65 7.7K
09:25 77.60 77.60 77.55 77.55 4.8K
09:29 77.50 77.50 77.50 77.50 0.5K
09:30 77.50 77.50 77.49 77.49 3.3K
09:31 77.50 77.50 77.50 77.50 12.8K
09:32 77.60 77.60 77.60 77.60 0.3K
09:34 77.60 77.60 77.60 77.60 0.0K
09:35 77.50 77.65 77.50 77.65 1.4K
09:36 77.70 77.70 77.70 77.70 0.1K
09:38 77.63 77.63 77.63 77.63 2.6K
09:40 77.70 77.70 77.70 77.70 1.6K
09:41 77.45 77.45 77.45 77.45 7.9K
09:42 77.35 77.40 77.35 77.40 0.8K
09:44 77.45 77.45 77.45 77.45 11.4K
09:45 77.45 77.45 77.45 77.45 0.0K
09:46 77.40 77.45 77.40 77.45 1.5K
09:48 77.45 77.45 77.45 77.45 1.7K
09:51 77.45 77.45 77.45 77.45 1.3K
09:52 77.52 77.52 77.52 77.52 0.0K
09:54 77.54 77.54 77.54 77.54 0.1K
09:55 77.54 77.54 77.54 77.54 0.0K
09:56 77.56 77.56 77.56 77.56 0.0K
09:57 77.58 77.58 77.58 77.58 2.5K
10:00 77.65 77.70 77.65 77.70 3.5K
10:04 77.75 77.75 77.75 77.75 0.4K
10:05 77.70 77.70 77.70 77.70 0.1K
10:06 77.85 77.90 77.85 77.90 42.6K
10:07 77.85 77.85 77.85 77.85 9.9K
10:13 77.85 77.85 77.85 77.85 2.1K
10:14 77.80 77.80 77.80 77.80 0.0K
10:15 77.85 77.85 77.85 77.85 9.6K
10:17 77.85 77.85 77.85 77.85 0.0K
10:19 77.90 77.90 77.90 77.90 8.7K
10:20 77.85 77.85 77.85 77.85 0.2K
10:21 77.75 77.75 77.75 77.75 2.8K
10:22 77.70 77.70 77.70 77.70 0.0K
10:26 77.70 77.70 77.70 77.70 0.0K
10:28 77.70 77.70 77.70 77.70 0.0K
10:29 77.60 77.60 77.60 77.60 0.4K
10:30 77.45 77.45 77.45 77.45 0.0K
10:35 77.45 77.45 77.45 77.45 2.4K
10:37 77.53 77.53 77.53 77.53 5.0K
10:38 77.60 77.60 77.60 77.60 0.0K
10:39 77.65 77.65 77.55 77.55 30.2K
10:41 77.60 77.60 77.60 77.60 5.7K
10:42 77.65 77.65 77.60 77.60 3.9K
10:43 77.65 77.65 77.65 77.65 0.0K
10:46 77.60 77.60 77.60 77.60 0.0K
10:52 77.50 77.50 77.50 77.50 0.0K
10:53 77.55 77.55 77.50 77.50 2.3K
10:54 77.45 77.45 77.35 77.35 2.1K
10:55 77.50 77.50 77.50 77.50 2.2K
10:56 77.45 77.45 77.45 77.45 10.0K
10:57 77.40 77.40 77.40 77.40 1.1K
11:00 77.45 77.55 77.45 77.55 21.5K
11:03 77.60 77.60 77.60 77.60 0.2K
11:04 77.60 77.60 77.55 77.55 1.1K
11:06 77.47 77.47 77.47 77.47 30.0K
11:11 77.53 77.53 77.53 77.53 1.5K
11:12 77.50 77.50 77.40 77.40 10.2K
11:13 77.43 77.43 77.43 77.43 0.0K
11:15 77.43 77.43 77.43 77.43 0.0K
11:16 77.43 77.43 77.30 77.30 6.3K
11:18 77.35 77.35 77.35 77.35 0.0K
11:20 77.40 77.40 77.40 77.40 0.0K
11:21 77.35 77.35 77.35 77.35 0.0K
11:24 77.35 77.35 77.35 77.35 2.9K
11:27 77.40 77.40 77.40 77.40 2.5K
11:28 77.45 77.45 77.40 77.45 6.4K
11:30 77.49 77.49 77.49 77.49 1.0K
11:31 77.50 77.50 77.50 77.50 6.4K
11:32 77.55 77.55 77.55 77.55 0.0K
11:33 77.55 77.55 77.55 77.55 0.0K
11:34 77.55 77.55 77.50 77.50 5.6K
11:37 77.48 77.48 77.48 77.48 6.4K
11:39 77.50 77.50 77.48 77.48 0.3K
11:40 77.45 77.55 77.45 77.55 3.7K
11:41 77.45 77.45 77.45 77.45 1.3K
11:48 77.55 77.55 77.55 77.55 0.0K
11:49 77.55 77.55 77.55 77.55 0.7K
11:52 77.60 77.60 77.60 77.60 5.7K
11:53 77.65 77.65 77.60 77.60 5.7K
11:57 77.65 77.65 77.65 77.65 3.5K
11:58 77.70 77.70 77.70 77.70 0.0K
12:00 77.75 77.75 77.65 77.65 19.2K
12:01 77.70 77.75 77.66 77.66 14.9K
12:02 77.75 77.75 77.75 77.75 0.0K
12:04 77.75 77.75 77.75 77.75 2.4K
12:10 77.70 77.70 77.70 77.70 1.0K
12:11 77.65 77.65 77.65 77.65 0.0K
12:12 77.70 77.70 77.70 77.70 19.2K
12:17 77.65 77.65 77.65 77.65 1.0K
12:20 77.70 77.70 77.65 77.65 2.2K
12:21 77.60 77.65 77.60 77.65 0.6K
12:22 77.55 77.55 77.55 77.55 0.0K
12:24 77.65 77.65 77.65 77.65 0.1K
12:25 77.55 77.55 77.55 77.55 0.0K
12:28 77.60 77.60 77.60 77.60 0.0K
12:30 77.65 77.65 77.65 77.65 1.3K
12:32 77.70 77.70 77.68 77.68 1.9K
12:34 77.69 77.69 77.69 77.69 0.6K
12:36 77.70 77.70 77.68 77.68 0.6K
12:37 77.68 77.68 77.68 77.68 1.3K
12:39 77.70 77.70 77.70 77.70 0.0K
12:40 77.70 77.85 77.70 77.85 0.4K
12:41 77.75 77.75 77.75 77.75 3.9K
12:43 77.75 77.75 77.75 77.75 2.9K
12:45 77.65 77.65 77.65 77.65 2.5K
12:49 77.65 77.66 77.65 77.66 9.0K
12:50 77.65 77.70 77.65 77.70 0.2K
12:55 77.55 77.65 77.55 77.65 15.4K
12:58 77.60 77.60 77.60 77.60 0.0K
12:59 77.55 77.55 77.55 77.55 4.5K
13:00 77.60 77.60 77.60 77.60 0.0K
13:02 77.55 77.55 77.55 77.55 2.0K
13:04 77.60 77.60 77.60 77.60 1.9K
13:05 77.60 77.60 77.60 77.60 1.9K
13:06 77.60 77.60 77.60 77.60 0.8K
13:08 77.60 77.60 77.60 77.60 1.6K
13:10 77.58 77.58 77.58 77.58 3.0K
13:11 77.65 77.65 77.65 77.65 0.0K
13:12 77.63 77.63 77.63 77.63 0.0K
13:13 77.55 77.55 77.55 77.55 45.0K
13:14 77.60 77.60 77.60 77.60 0.0K
13:15 77.55 77.55 77.55 77.55 0.0K
13:17 77.55 77.55 77.55 77.55 0.7K
13:21 77.55 77.55 77.55 77.55 0.1K
13:22 77.55 77.60 77.55 77.60 9.3K
13:24 77.61 77.70 77.61 77.70 4.7K
13:25 77.75 77.75 77.75 77.75 6.2K
13:26 77.65 77.65 77.55 77.55 0.0K
13:29 77.61 77.61 77.61 77.61 0.7K
13:30 77.70 77.70 77.65 77.65 2.4K
13:32 77.75 77.75 77.75 77.75 0.1K
13:33 77.70 77.70 77.70 77.70 0.8K
13:34 77.75 77.75 77.75 77.75 0.0K
13:35 77.73 77.73 77.73 77.73 0.1K
13:36 77.75 77.75 77.75 77.75 2.2K
13:38 77.75 77.75 77.75 77.75 0.1K
13:42 77.70 77.70 77.60 77.60 6.1K
13:49 77.65 77.65 77.65 77.65 0.0K
13:52 77.55 77.55 77.55 77.55 0.0K
13:53 77.54 77.54 77.54 77.54 5.3K
13:59 77.50 77.50 77.45 77.50 3.4K
14:04 77.55 77.55 77.55 77.55 0.0K
14:05 77.58 77.58 77.58 77.58 1.7K
14:06 77.60 77.65 77.60 77.65 8.4K
14:07 77.65 77.65 77.65 77.65 0.6K
14:10 77.70 77.70 77.70 77.70 0.0K
14:11 77.70 77.70 77.60 77.60 2.3K
14:12 77.60 77.60 77.60 77.60 0.0K
14:13 77.60 77.60 77.60 77.60 1.0K
14:14 77.50 77.50 77.50 77.50 0.0K
14:18 77.65 77.65 77.65 77.65 3.1K
14:20 77.60 77.60 77.60 77.60 0.3K
14:21 77.70 77.70 77.70 77.70 0.2K
14:24 77.60 77.60 77.60 77.60 41.5K
14:26 77.55 77.55 77.45 77.45 11.7K
14:27 77.50 77.50 77.43 77.43 0.5K
14:28 77.43 77.43 77.43 77.43 0.5K
14:29 77.50 77.50 77.50 77.50 0.0K
14:30 77.50 77.55 77.43 77.43 0.8K
14:31 77.50 77.50 77.50 77.50 0.0K
14:32 77.45 77.45 77.45 77.45 0.0K
14:33 77.45 77.45 77.45 77.45 0.0K
14:34 77.35 77.35 77.35 77.35 0.3K
14:36 77.40 77.40 77.40 77.40 4.8K
14:38 77.50 77.50 77.50 77.50 0.0K
14:39 77.40 77.45 77.30 77.33 21.1K
14:40 77.40 77.40 77.40 77.40 0.0K
14:42 77.35 77.40 77.30 77.30 4.9K
14:43 77.33 77.33 77.25 77.25 10.9K
14:45 77.30 77.30 77.30 77.30 0.0K
14:46 77.20 77.20 77.20 77.20 1.0K
14:49 77.25 77.25 77.25 77.25 0.0K
14:50 77.20 77.20 77.20 77.20 4.0K
14:51 77.15 77.15 77.15 77.15 0.4K
14:55 77.35 77.35 77.25 77.25 14.7K
14:56 77.25 77.25 77.20 77.20 2.1K
15:00 77.40 77.40 77.40 77.40 4.4K
15:02 77.35 77.35 77.35 77.35 2.4K
15:04 77.30 77.30 77.30 77.30 1.3K
15:08 77.30 77.30 77.25 77.25 4.1K
15:09 77.24 77.40 77.15 77.40 113.8K
15:10 77.50 77.60 77.50 77.60 6.3K
15:13 77.65 77.65 77.60 77.60 6.9K
15:14 77.60 77.60 77.59 77.59 0.3K
15:16 77.55 77.55 77.55 77.55 0.0K
15:17 77.50 77.50 77.50 77.50 1.2K
15:19 77.45 77.55 77.45 77.55 6.0K
15:20 77.54 77.54 77.54 77.54 0.0K
15:21 77.54 77.54 77.54 77.54 0.0K
15:22 77.50 77.50 77.50 77.50 4.1K
15:28 77.55 77.55 77.55 77.55 0.0K
15:30 77.55 77.55 77.52 77.54 5.9K
15:31 77.55 77.55 77.40 77.40 37.0K
15:32 77.45 77.45 77.35 77.35 24.2K
15:33 77.34 77.34 77.34 77.34 0.7K
15:37 77.35 77.35 77.35 77.35 2.8K
15:39 77.40 77.45 77.40 77.40 1.1K
15:40 77.45 77.45 77.45 77.45 5.5K
15:41 77.40 77.40 77.40 77.40 0.0K
15:42 77.35 77.35 77.35 77.35 1.4K
15:43 77.26 77.35 77.25 77.25 5.0K
15:47 77.10 77.15 77.10 77.15 70.7K
15:48 77.15 77.15 77.15 77.15 5.5K
15:49 77.14 77.14 77.10 77.10 24.2K
15:50 77.15 77.15 77.15 77.15 6.4K
15:52 77.20 77.20 77.20 77.20 2.5K
15:53 77.20 77.25 77.19 77.25 13.5K
15:54 77.25 77.25 77.25 77.25 5.1K
15:55 77.25 77.25 77.25 77.24 6.7K
15:56 77.25 77.30 77.25 77.30 0.6K
15:57 77.20 77.20 77.20 77.20 4.0K
15:58 77.20 77.25 77.20 77.25 36.5K
15:59 77.20 77.20 77.20 77.20 4.7K
16:01 77.20 77.25 77.20 77.25 5.1K
16:04 77.30 77.30 77.30 77.30 1.2K
16:05 77.30 77.30 77.30 77.30 1.0K
16:06 77.30 77.30 77.30 77.30 0.0K
16:10 77.40 77.40 77.40 77.40 7.4K
16:12 77.35 77.35 77.35 77.35 1.5K
16:16 77.35 77.35 77.35 77.35 17.1K
16:18 77.35 77.35 77.35 77.35 5.3K
16:19 77.30 77.30 77.30 77.30 0.0K
16:21 77.40 77.40 77.40 77.40 2.9K
16:23 77.40 77.40 77.40 77.40 0.0K
16:24 77.40 77.40 77.40 77.40 8.3K
16:26 77.35 77.40 77.35 77.40 3.7K
16:27 77.40 77.40 77.40 77.40 1.0K
16:29 77.40 77.45 77.35 77.45 4.4K
16:35 77.00 77.00 77.00 77.00 6,780.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available