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 76.55 76.55 76.55 76.55 3.3K
08:01 76.43 76.43 76.43 76.43 0.0K
08:02 76.70 76.70 76.65 76.65 8.0K
08:03 76.73 76.73 76.73 76.73 0.0K
08:04 76.73 76.95 76.70 76.70 0.0K
08:05 77.00 77.00 77.00 77.00 15.1K
08:07 76.69 76.71 76.69 76.71 2.6K
08:08 76.60 76.80 76.55 76.80 3.7K
08:09 76.80 76.80 76.80 76.80 0.0K
08:10 76.80 76.80 76.80 76.80 0.0K
08:11 76.62 76.62 76.61 76.61 0.9K
08:12 76.61 76.61 76.61 76.61 0.0K
08:13 76.61 76.80 76.61 76.80 0.0K
08:14 76.80 76.80 76.64 76.64 0.0K
08:15 76.64 76.80 76.64 76.64 3.1K
08:16 76.64 76.64 76.64 76.64 0.0K
08:17 76.66 76.66 76.66 76.66 0.0K
08:18 76.67 76.67 76.64 76.64 6.9K
08:19 76.66 76.66 76.66 76.66 0.0K
08:20 76.66 76.75 76.66 76.75 5.3K
08:21 76.85 76.85 76.85 76.85 0.0K
08:23 76.69 76.69 76.69 76.69 0.9K
08:28 76.55 76.55 76.55 76.55 1.1K
08:30 76.64 76.75 76.55 76.55 0.0K
08:32 76.75 76.75 76.75 76.75 0.0K
08:35 76.75 76.75 76.75 76.75 0.0K
08:37 76.55 76.75 76.55 76.75 0.0K
08:38 76.55 76.55 76.55 76.55 0.1K
08:39 76.55 76.55 76.55 76.55 0.0K
08:40 76.75 76.75 76.75 76.75 0.0K
08:49 76.75 76.91 76.70 76.80 41.2K
08:52 76.85 76.95 76.85 76.95 2.1K
08:53 76.87 76.87 76.75 76.75 4.9K
08:54 76.70 76.80 76.70 76.80 1.9K
08:55 76.70 76.70 76.70 76.70 6.1K
08:57 76.80 76.85 76.80 76.85 1.7K
08:59 76.82 76.82 76.82 76.82 0.7K
09:00 76.80 76.80 76.80 76.80 10.8K
09:01 76.80 76.80 76.80 76.80 0.8K
09:02 76.69 76.69 76.65 76.65 2.2K
09:03 76.70 76.71 76.70 76.71 1.9K
09:06 76.75 76.83 76.75 76.83 1.8K
09:07 76.90 76.90 76.90 76.90 0.0K
09:09 76.75 76.75 76.75 76.75 1.5K
09:10 76.80 76.80 76.80 76.80 0.0K
09:13 76.73 76.73 76.65 76.65 2.2K
09:17 76.60 76.60 76.60 76.60 179.6K
09:18 76.60 76.60 76.60 76.60 2.7K
09:25 76.65 76.65 76.65 76.65 0.1K
09:27 76.58 76.58 76.58 76.58 10.0K
09:29 76.57 76.65 76.57 76.65 0.0K
09:34 76.57 76.57 76.57 76.57 2.0K
09:36 76.50 76.50 76.50 76.50 6.5K
09:38 76.40 76.40 76.40 76.40 1.3K
09:41 76.48 76.48 76.48 76.48 0.0K
09:42 76.48 76.48 76.48 76.48 1.0K
09:43 76.48 76.48 76.48 76.48 0.0K
09:44 76.48 76.48 76.35 76.40 5.4K
09:45 76.45 76.45 76.45 76.45 0.0K
09:46 76.41 76.41 76.41 76.41 0.0K
09:47 76.41 76.45 76.41 76.45 0.0K
09:48 76.41 76.41 76.35 76.41 1.4K
09:49 76.41 76.41 76.41 76.41 0.0K
09:50 76.41 76.41 76.41 76.41 0.0K
09:51 76.41 76.41 76.41 76.41 0.0K
09:53 76.39 76.41 76.39 76.41 26.9K
09:54 76.39 76.39 76.39 76.39 0.5K
09:56 76.40 76.40 76.35 76.35 3.9K
09:57 76.35 76.35 76.35 76.35 5.0K
09:59 76.30 76.40 76.30 76.40 1.4K
10:00 76.40 76.55 76.40 76.55 19.1K
10:01 76.45 76.45 76.45 76.45 2.6K
10:02 76.55 76.55 76.55 76.55 0.0K
10:04 76.50 76.50 76.50 76.50 0.0K
10:05 76.40 76.45 76.40 76.45 1.0K
10:07 76.40 76.40 76.40 76.40 0.7K
10:10 76.40 76.40 76.40 76.40 0.0K
10:11 76.35 76.35 76.31 76.35 6.0K
10:14 76.40 76.40 76.40 76.40 0.0K
10:15 76.39 76.39 76.39 76.39 0.0K
10:16 76.30 76.30 76.30 76.30 0.4K
10:17 76.30 76.30 76.30 76.30 6.2K
10:18 76.20 76.23 76.15 76.23 2.1K
10:20 76.18 76.18 76.18 76.18 0.0K
10:21 76.22 76.22 76.22 76.22 2.0K
10:23 76.30 76.30 76.30 76.30 0.1K
10:24 76.31 76.31 76.31 76.31 0.3K
10:27 76.30 76.30 76.30 76.30 21.3K
10:31 76.25 76.25 76.25 76.25 0.0K
10:32 76.31 76.31 76.31 76.31 0.1K
10:33 76.35 76.35 76.25 76.25 0.1K
10:34 76.35 76.35 76.35 76.35 11.0K
10:35 76.35 76.40 76.35 76.40 17.7K
10:36 76.34 76.34 76.34 76.34 6.1K
10:37 76.34 76.34 76.34 76.34 19.4K
10:39 76.40 76.40 76.35 76.40 4.4K
10:42 76.33 76.33 76.33 76.33 0.3K
10:43 76.25 76.25 76.25 76.25 0.3K
10:47 76.40 76.40 76.40 76.40 0.0K
10:48 76.25 76.25 76.25 76.25 2.4K
10:52 76.30 76.30 76.30 76.30 2.2K
10:56 76.31 76.34 76.30 76.34 2.1K
10:57 76.25 76.25 76.25 76.25 0.4K
10:58 76.28 76.28 76.28 76.28 3.9K
11:00 76.30 76.30 76.30 76.30 0.0K
11:01 76.25 76.25 76.25 76.25 1.6K
11:05 76.20 76.25 76.20 76.25 7.9K
11:06 76.25 76.25 76.25 76.25 3.0K
11:08 76.25 76.25 76.25 76.25 1.2K
11:09 76.20 76.21 76.20 76.21 0.4K
11:10 76.23 76.23 76.22 76.22 1.0K
11:12 76.30 76.30 76.30 76.30 0.0K
11:13 76.15 76.23 76.15 76.23 0.0K
11:14 76.15 76.23 76.15 76.23 8.6K
11:15 76.15 76.15 76.15 76.15 0.0K
11:16 76.30 76.30 76.23 76.30 0.3K
11:17 76.30 76.30 76.30 76.30 0.0K
11:18 76.23 76.23 76.23 76.23 0.0K
11:19 76.30 76.30 76.23 76.23 0.0K
11:20 76.30 76.30 76.20 76.20 0.1K
11:21 76.26 76.26 76.26 76.26 0.0K
11:22 76.30 76.30 76.30 76.30 8.3K
11:23 76.25 76.25 76.25 76.25 7.0K
11:28 76.20 76.20 76.20 76.20 0.4K
11:30 76.25 76.25 76.25 76.25 0.5K
11:31 76.23 76.23 76.23 76.23 0.3K
11:33 76.23 76.25 76.23 76.25 2.9K
11:34 76.22 76.22 76.22 76.22 14.6K
11:35 76.25 76.33 76.25 76.33 1.1K
11:39 76.27 76.27 76.27 76.27 17.7K
11:40 76.30 76.30 76.29 76.29 26.1K
11:41 76.30 76.30 76.30 76.30 11.8K
11:42 76.25 76.25 76.25 76.25 0.9K
11:44 76.25 76.25 76.25 76.25 0.0K
11:50 76.28 76.30 76.28 76.30 3.1K
11:51 76.36 76.36 76.36 76.36 0.0K
11:54 76.36 76.36 76.36 76.36 0.0K
11:55 76.35 76.35 76.30 76.35 30.4K
11:58 76.32 76.32 76.32 76.32 9.1K
12:02 76.25 76.25 76.25 76.25 2.2K
12:07 76.30 76.30 76.30 76.30 0.0K
12:08 76.20 76.30 76.20 76.30 6.1K
12:11 76.28 76.35 76.28 76.35 0.0K
12:13 76.28 76.28 76.28 76.28 0.0K
12:14 76.28 76.30 76.28 76.30 5.8K
12:15 76.20 76.20 76.20 76.20 1.8K
12:16 76.20 76.20 76.20 76.20 2.5K
12:19 76.20 76.20 76.20 76.20 5.3K
12:26 76.28 76.28 76.28 76.28 0.0K
12:27 76.28 76.28 76.28 76.28 31.9K
12:28 76.28 76.28 76.28 76.28 21.0K
12:29 76.28 76.28 76.28 76.28 3.1K
12:30 76.25 76.30 76.25 76.30 8.9K
12:31 76.40 76.40 76.40 76.40 0.0K
12:32 76.30 76.30 76.30 76.30 0.5K
12:34 76.25 76.25 76.25 76.25 0.1K
12:36 76.35 76.35 76.31 76.31 0.0K
12:39 76.30 76.35 76.30 76.35 6.7K
12:41 76.31 76.31 76.31 76.31 0.0K
12:43 76.35 76.35 76.25 76.25 2.4K
12:44 76.30 76.30 76.30 76.30 0.4K
12:45 76.26 76.26 76.26 76.26 0.0K
12:46 76.26 76.26 76.26 76.26 0.2K
12:49 76.20 76.20 76.20 76.20 1.3K
12:51 76.22 76.22 76.22 76.22 1.3K
12:55 76.23 76.23 76.23 76.23 0.0K
13:03 76.23 76.23 76.23 76.23 1.3K
13:05 76.20 76.20 76.15 76.15 7.4K
13:06 76.15 76.15 76.15 76.15 2.3K
13:10 76.20 76.20 76.20 76.20 0.0K
13:13 76.10 76.10 76.10 76.10 5.0K
13:14 76.10 76.10 76.10 76.10 3.6K
13:16 76.11 76.11 76.05 76.05 3.8K
13:17 76.00 76.00 76.00 76.00 0.9K
13:18 76.05 76.05 76.05 76.05 0.9K
13:20 75.90 76.05 75.90 76.05 0.0K
13:22 75.98 75.98 75.98 75.98 4.5K
13:23 75.98 75.98 75.98 75.98 1.5K
13:24 75.98 75.98 75.97 75.97 6.0K
13:25 75.96 75.96 75.96 75.96 5.0K
13:26 75.96 75.97 75.96 75.97 5.5K
13:27 75.96 75.97 75.90 75.97 16.9K
13:28 76.00 76.00 76.00 76.00 8.0K
13:29 76.10 76.10 76.00 76.00 13.7K
13:30 76.10 76.35 76.10 76.31 10.2K
13:31 76.31 76.31 76.31 76.31 0.0K
13:32 76.31 76.31 76.31 76.31 0.0K
13:34 76.31 76.31 76.31 76.31 0.0K
13:35 76.40 76.40 76.40 76.40 0.0K
13:36 76.31 76.31 76.31 76.31 0.0K
13:37 76.31 76.31 76.20 76.20 1.8K
13:39 76.16 76.16 76.16 76.16 0.0K
13:41 76.19 76.19 76.19 76.19 1.8K
13:42 76.14 76.14 76.14 76.14 1.0K
13:43 76.18 76.18 76.18 76.18 10.0K
13:44 76.20 76.20 76.20 76.20 5.0K
13:48 76.24 76.24 76.24 76.24 0.0K
13:49 76.18 76.18 76.18 76.18 0.0K
13:50 76.18 76.22 76.18 76.22 1.4K
13:51 76.18 76.18 76.10 76.10 0.0K
13:52 76.18 76.18 76.18 76.18 0.0K
13:53 76.17 76.18 76.17 76.18 4.0K
13:54 76.25 76.25 76.25 76.25 0.0K
13:55 76.21 76.21 76.21 76.21 5.0K
13:57 76.17 76.18 76.17 76.18 1.6K
13:58 76.25 76.25 76.25 76.25 1.5K
13:59 76.18 76.18 76.18 76.18 1.8K
14:00 76.25 76.25 76.15 76.15 4.1K
14:01 76.10 76.15 76.10 76.15 3.0K
14:02 76.10 76.10 76.10 76.10 0.8K
14:06 76.11 76.11 76.11 76.11 1.3K
14:08 76.12 76.13 76.12 76.13 1.3K
14:09 76.11 76.11 76.11 76.11 2.5K
14:10 76.11 76.11 76.11 76.11 2.5K
14:11 76.11 76.11 76.11 76.11 5.0K
14:12 76.11 76.11 76.11 76.11 5.0K
14:13 76.13 76.13 76.13 76.13 0.0K
14:14 76.20 76.20 76.20 76.20 0.1K
14:16 76.12 76.12 76.12 76.12 0.8K
14:20 76.12 76.12 76.12 76.12 3.1K
14:23 76.12 76.12 76.12 76.12 0.1K
14:24 76.20 76.20 76.20 76.20 0.0K
14:25 76.12 76.12 76.12 76.12 0.6K
14:26 76.10 76.10 76.00 76.00 6.8K
14:27 75.99 75.99 75.99 75.99 11.5K
14:28 76.05 76.05 76.05 76.05 0.0K
14:29 76.00 76.00 76.00 76.00 0.0K
14:30 76.00 76.00 75.95 75.95 5.2K
14:32 75.94 75.94 75.94 75.94 8.5K
14:33 75.95 75.95 75.95 75.95 0.0K
14:34 75.90 75.90 75.90 75.90 1.3K
14:35 75.91 75.91 75.91 75.91 6.5K
14:36 75.90 75.90 75.80 75.80 3.8K
14:37 75.85 75.86 75.85 75.86 17.5K
14:39 75.86 75.90 75.86 75.90 11.8K
14:40 75.88 75.88 75.88 75.88 2.5K
14:41 75.90 75.95 75.80 75.95 21.4K
14:42 75.95 76.00 75.95 76.00 1.2K
14:43 75.96 75.96 75.96 75.96 7.5K
14:44 75.90 75.95 75.80 75.91 201.4K
14:45 75.80 75.80 75.65 75.67 37.0K
14:46 75.70 75.70 75.70 75.70 12.5K
14:47 75.65 75.80 75.65 75.80 17.9K
14:51 75.70 75.75 75.70 75.70 0.4K
14:53 75.67 75.67 75.67 75.67 25.0K
14:54 75.67 75.67 75.67 75.67 2.0K
14:55 75.70 75.70 75.70 75.70 0.0K
14:58 75.65 75.65 75.65 75.65 2.1K
14:59 75.70 75.70 75.70 75.70 0.0K
15:01 75.68 75.68 75.68 75.68 4.9K
15:02 75.66 75.66 75.65 75.65 18.8K
15:03 75.60 75.60 75.60 75.60 0.0K
15:04 75.65 75.66 75.65 75.65 4.0K
15:08 75.70 75.75 75.70 75.75 2.2K
15:09 75.75 75.75 75.75 75.75 0.0K
15:11 75.77 75.77 75.70 75.70 8.4K
15:12 75.70 75.70 75.70 75.70 0.3K
15:15 75.67 75.67 75.65 75.66 8.6K
15:17 75.70 75.70 75.70 75.70 0.1K
15:18 75.66 75.75 75.66 75.75 4.6K
15:19 75.71 75.71 75.71 75.71 0.9K
15:20 75.71 75.71 75.71 75.71 0.3K
15:22 75.65 75.65 75.65 75.65 0.0K
15:23 75.70 75.70 75.70 75.70 5.1K
15:24 75.65 75.65 75.65 75.65 0.0K
15:25 75.75 75.75 75.75 75.75 0.0K
15:26 75.65 75.75 75.65 75.75 11.5K
15:27 75.70 75.70 75.70 75.70 0.2K
15:30 75.70 75.70 75.70 75.70 12.0K
15:31 75.71 75.75 75.71 75.75 1.4K
15:32 75.65 75.65 75.60 75.60 18.8K
15:33 75.60 75.60 75.60 75.60 0.0K
15:34 75.60 75.60 75.60 75.60 0.1K
15:35 75.55 75.55 75.53 75.53 17.3K
15:36 75.55 75.55 75.53 75.53 5.1K
15:42 75.54 75.55 75.54 75.55 2.0K
15:43 75.54 75.54 75.51 75.51 4.6K
15:44 75.55 75.55 75.55 75.55 5.3K
15:45 75.55 75.55 75.50 75.55 0.1K
15:47 75.53 75.55 75.50 75.50 24.0K
15:48 75.45 75.50 75.45 75.50 6.0K
15:50 75.50 75.50 75.50 75.50 0.5K
15:51 75.51 75.51 75.51 75.51 13.2K
15:52 75.40 75.40 75.40 75.40 0.1K
15:55 75.42 75.42 75.42 75.42 0.0K
15:56 75.46 75.46 75.46 75.46 26.4K
15:57 75.50 75.50 75.35 75.45 0.0K
15:58 75.45 75.45 75.40 75.40 2.5K
15:59 75.42 75.42 75.35 75.35 7.5K
16:00 75.35 75.40 75.35 75.40 3.8K
16:02 75.38 75.38 75.38 75.38 0.0K
16:03 75.38 75.38 75.38 75.38 0.0K
16:04 75.38 75.38 75.38 75.38 0.0K
16:05 75.38 75.38 75.38 75.38 0.0K
16:06 75.40 75.42 75.38 75.42 7.6K
16:07 75.41 75.43 75.41 75.43 1.4K
16:08 75.43 75.43 75.40 75.40 12.7K
16:09 75.43 75.45 75.43 75.45 0.0K
16:10 75.43 75.43 75.43 75.43 0.1K
16:11 75.45 75.45 75.43 75.45 6.3K
16:12 75.48 75.50 75.48 75.48 4.0K
16:13 75.48 75.48 75.48 75.48 0.0K
16:14 75.50 75.50 75.45 75.45 7.3K
16:15 75.40 75.40 75.35 75.35 6.9K
16:16 75.37 75.37 75.37 75.37 0.0K
16:18 75.37 75.37 75.25 75.25 0.1K
16:19 75.27 75.27 75.27 75.27 0.0K
16:20 75.30 75.30 75.20 75.25 3.8K
16:21 75.20 75.40 75.20 75.40 12.2K
16:22 75.38 75.38 75.37 75.38 20.0K
16:23 75.35 75.40 75.35 75.40 13.2K
16:24 75.32 75.32 75.32 75.32 13.2K
16:25 75.25 75.30 75.25 75.30 3.1K
16:26 75.30 75.30 75.25 75.25 3.6K
16:27 75.28 75.30 75.27 75.30 4.7K
16:28 75.30 75.30 75.25 75.25 21.8K
16:29 75.30 75.33 75.28 75.30 15.7K
16:35 75.60 75.60 75.60 75.60 2,786.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available