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 76.70 76.10 76.70 3.7K
08:02 76.55 76.58 76.40 76.58 2.6K
08:03 76.60 76.75 76.60 76.75 0.2K
08:04 76.75 76.75 76.75 76.75 0.1K
08:05 76.60 76.60 76.60 76.60 0.0K
08:06 76.75 76.75 76.60 76.60 17.9K
08:07 76.60 76.60 76.60 76.60 1.3K
08:08 76.60 76.75 76.60 76.60 0.0K
08:09 76.60 76.75 76.60 76.75 4.5K
08:10 76.65 76.68 76.65 76.68 9.7K
08:11 76.75 76.75 76.73 76.73 0.0K
08:12 76.75 76.80 76.75 76.80 1.0K
08:13 76.78 76.78 76.78 76.78 7.1K
08:14 77.05 77.05 77.03 77.03 1.0K
08:16 77.03 77.03 76.95 76.95 13.3K
08:17 77.00 77.00 76.90 77.00 13.3K
08:18 76.95 77.00 76.95 77.00 4.2K
08:19 76.90 76.90 76.90 76.90 0.8K
08:20 76.95 76.95 76.95 76.95 0.2K
08:21 76.95 76.95 76.83 76.83 3.1K
08:22 76.85 76.85 76.85 76.85 5.3K
08:27 76.83 76.83 76.83 76.83 15.4K
08:28 76.90 76.90 76.83 76.83 1.2K
08:29 76.83 76.83 76.83 76.83 4.1K
08:30 76.90 76.90 76.76 76.83 1.5K
08:31 76.83 76.83 76.83 76.83 0.0K
08:32 76.83 76.83 76.83 76.83 0.0K
08:33 76.83 76.83 76.83 76.83 0.0K
08:34 76.90 76.90 76.90 76.90 0.0K
08:35 76.90 76.90 76.75 76.90 5.2K
08:36 76.95 76.95 76.95 76.95 0.1K
08:37 76.80 76.80 76.80 76.80 0.2K
08:38 76.83 76.83 76.83 76.83 0.1K
08:41 76.75 76.75 76.75 76.75 4.0K
08:42 76.80 76.80 76.80 76.80 5.3K
08:45 76.70 76.75 76.70 76.75 7.6K
08:46 76.85 76.85 76.85 76.85 13.8K
08:48 76.75 76.75 76.75 76.75 0.0K
08:49 76.85 76.85 76.85 76.85 13.4K
08:51 76.80 76.83 76.80 76.83 1.3K
08:53 76.83 76.83 76.83 76.83 0.1K
08:54 76.86 76.86 76.86 76.86 25.9K
08:55 76.83 76.85 76.83 76.85 0.8K
08:56 76.80 76.90 76.80 76.90 14.2K
08:58 76.85 76.95 76.85 76.95 0.1K
08:59 76.90 76.90 76.85 76.90 9.7K
09:02 76.80 76.95 76.80 76.95 0.8K
09:05 76.85 76.85 76.85 76.85 1.0K
09:06 76.88 76.88 76.88 76.88 0.0K
09:08 76.88 76.88 76.88 76.88 0.0K
09:09 76.88 76.88 76.88 76.88 1.1K
09:10 76.88 76.88 76.88 76.88 0.1K
09:12 76.80 76.80 76.80 76.80 0.2K
09:13 76.70 76.70 76.65 76.65 8.0K
09:14 76.60 76.60 76.60 76.60 11.0K
09:19 76.80 76.80 76.80 76.80 0.1K
09:20 76.60 76.60 76.60 76.60 0.1K
09:22 76.75 76.75 76.75 76.75 0.0K
09:24 76.67 76.70 76.67 76.70 42.4K
09:26 76.65 76.75 76.65 76.75 2.7K
09:27 76.70 76.70 76.70 76.70 5.2K
09:29 76.72 76.75 76.72 76.75 7.6K
09:30 76.80 76.80 76.80 76.80 6.5K
09:31 76.77 76.77 76.77 76.77 2.6K
09:33 76.78 76.78 76.78 76.78 7.0K
09:37 76.77 76.77 76.77 76.77 1.7K
09:39 76.80 76.80 76.80 76.80 0.0K
09:42 76.85 76.85 76.85 76.85 0.1K
09:43 76.80 76.82 76.80 76.82 2.8K
09:44 76.85 76.85 76.75 76.80 34.6K
09:45 76.90 76.90 76.90 76.90 3.0K
09:48 76.97 76.97 76.97 76.97 21.3K
09:49 77.00 77.00 77.00 77.00 5.7K
09:54 77.04 77.04 77.04 77.04 22.9K
09:55 77.10 77.10 77.10 77.10 4.3K
09:57 77.20 77.20 77.20 77.20 0.0K
09:58 77.20 77.25 77.20 77.25 22.9K
10:00 77.15 77.15 77.10 77.10 2.3K
10:01 77.05 77.05 77.04 77.04 4.2K
10:02 77.00 77.07 77.00 77.07 9.7K
10:05 77.10 77.10 77.00 77.00 4.2K
10:07 77.05 77.05 77.05 77.05 4.3K
10:09 76.95 76.95 76.95 76.95 0.0K
10:10 77.02 77.10 77.02 77.10 3.9K
10:14 77.05 77.05 77.05 77.05 6.7K
10:16 77.12 77.12 77.12 77.12 32.2K
10:18 77.20 77.20 77.05 77.05 0.1K
10:22 77.05 77.05 77.05 77.05 0.2K
10:24 77.15 77.15 77.15 77.15 1.3K
10:26 77.15 77.20 77.15 77.20 0.2K
10:30 77.25 77.25 77.25 77.25 0.4K
10:33 77.20 77.20 77.20 77.20 4.4K
10:35 77.15 77.20 77.15 77.20 13.1K
10:37 77.25 77.25 77.25 77.25 0.3K
10:38 77.23 77.23 77.23 77.23 2.6K
10:39 77.22 77.25 77.22 77.25 5.6K
10:40 77.34 77.35 77.30 77.35 5.0K
10:42 77.40 77.40 77.30 77.30 3.4K
10:44 77.35 77.35 77.30 77.30 10.2K
10:45 77.43 77.45 77.43 77.45 2.3K
10:46 77.50 77.50 77.49 77.49 38.6K
10:49 77.48 77.48 77.48 77.48 6.5K
10:50 77.40 77.40 77.40 77.40 0.2K
10:56 77.50 77.56 77.50 77.56 7.9K
10:57 77.55 77.58 77.55 77.58 0.3K
10:59 77.65 77.65 77.65 77.65 15.7K
11:01 77.75 77.80 77.75 77.80 1.2K
11:02 77.80 77.90 77.80 77.90 11.8K
11:03 77.95 78.05 77.90 78.05 137.3K
11:04 78.04 78.10 78.04 78.10 52.6K
11:05 78.10 78.10 78.00 78.00 70.5K
11:06 78.00 78.15 78.00 78.10 34.1K
11:07 78.15 78.20 78.15 78.20 6.7K
11:08 78.25 78.25 78.25 78.25 4.2K
11:09 78.55 78.80 78.55 78.65 141.0K
11:10 78.70 78.85 78.70 78.75 36.5K
11:11 78.80 78.82 78.80 78.82 28.2K
11:12 78.85 78.95 78.85 78.95 7.8K
11:13 78.80 78.90 78.79 78.79 3.5K
11:14 78.90 78.90 78.70 78.75 28.5K
11:15 78.70 78.90 78.70 78.88 18.0K
11:16 78.90 79.00 78.90 78.95 49.4K
11:17 79.00 79.00 79.00 79.00 0.6K
11:18 78.93 79.00 78.85 78.85 0.1K
11:19 78.91 78.91 78.90 78.90 35.5K
11:20 78.92 79.00 78.91 78.95 13.5K
11:21 78.91 78.91 78.76 78.76 4.9K
11:22 78.65 78.85 78.65 78.65 7.1K
11:23 78.66 78.75 78.66 78.75 2.7K
11:24 78.75 78.75 78.74 78.74 105.4K
11:25 78.75 78.75 78.75 78.75 2.8K
11:26 78.85 78.85 78.85 78.85 0.0K
11:27 78.94 78.95 78.94 78.95 0.5K
11:28 79.00 79.02 79.00 79.02 10.7K
11:29 78.95 78.95 78.85 78.91 10.2K
11:30 78.80 78.80 78.76 78.78 23.6K
11:31 78.70 78.70 78.60 78.60 4.2K
11:32 78.70 78.70 78.70 78.70 0.0K
11:33 78.65 78.65 78.65 78.65 2.3K
11:35 78.60 78.60 78.60 78.60 6.7K
11:37 78.60 78.60 78.60 78.60 0.1K
11:38 78.45 78.45 78.45 78.45 52.0K
11:39 78.60 78.60 78.60 78.60 0.3K
11:41 78.50 78.50 78.40 78.40 9.6K
11:43 78.45 78.45 78.45 78.45 9.5K
11:44 78.58 78.58 78.55 78.55 0.1K
11:45 78.60 78.65 78.54 78.54 11.7K
11:47 78.58 78.65 78.50 78.50 47.4K
11:48 78.50 78.55 78.50 78.50 10.7K
11:49 78.50 78.50 78.50 78.50 0.1K
11:50 78.45 78.45 78.45 78.45 17.8K
11:51 78.60 78.60 78.53 78.53 0.1K
11:53 78.60 78.60 78.58 78.58 13.5K
11:54 78.56 78.56 78.56 78.56 5.0K
11:55 78.57 78.60 78.57 78.60 1.3K
11:56 78.75 78.80 78.75 78.80 12.5K
11:58 78.91 78.91 78.85 78.85 5.0K
11:59 78.82 78.82 78.82 78.82 0.8K
12:00 78.85 78.85 78.84 78.85 9.6K
12:01 78.85 78.85 78.85 78.85 128.3K
12:02 78.80 78.85 78.80 78.85 20.0K
12:03 78.80 79.05 78.80 79.00 140.7K
12:04 79.14 79.14 79.14 79.14 3.8K
12:06 79.18 79.18 79.05 79.10 19.3K
12:07 79.00 79.00 79.00 79.00 4.6K
12:08 79.10 79.10 79.05 79.10 15.2K
12:11 79.20 79.20 79.20 79.20 5.3K
12:12 79.23 79.23 79.23 79.23 0.0K
12:13 79.35 79.35 79.35 79.35 2.3K
12:15 79.42 79.42 79.42 79.42 53.6K
12:16 79.56 79.56 79.50 79.50 9.1K
12:18 79.55 79.70 79.55 79.70 0.5K
12:19 79.54 79.54 79.15 79.15 268.3K
12:20 79.23 79.30 79.23 79.25 19.8K
12:21 79.35 79.35 79.35 79.35 12.0K
12:23 79.30 79.30 79.30 79.30 2.5K
12:24 79.38 79.45 79.38 79.45 1.5K
12:25 79.45 79.45 79.35 79.35 139.8K
12:26 79.40 79.40 79.40 79.40 2.8K
12:27 79.35 79.45 79.35 79.45 2.5K
12:28 79.43 79.55 79.43 79.55 10.8K
12:29 79.53 79.53 79.53 79.53 9.0K
12:30 79.50 79.50 79.40 79.40 6.0K
12:31 79.40 79.40 79.40 79.40 2.6K
12:32 79.41 79.41 79.41 79.41 0.3K
12:33 79.45 79.45 79.45 79.45 0.9K
12:34 79.45 79.45 79.45 79.45 8.5K
12:35 79.45 79.45 79.40 79.40 30.3K
12:36 79.45 79.45 79.45 79.45 0.0K
12:39 79.43 79.43 79.43 79.43 5.4K
12:40 79.50 79.60 79.50 79.60 23.8K
12:41 79.70 79.70 79.70 79.70 7.7K
12:42 79.55 79.55 79.55 79.55 0.9K
12:43 79.58 79.76 79.58 79.76 94.7K
12:44 79.80 80.03 79.80 80.03 77.8K
12:45 80.00 80.00 79.85 79.85 16.0K
12:46 80.00 80.05 79.99 79.99 13.9K
12:47 79.95 80.29 79.95 80.29 55.5K
12:48 80.27 80.74 80.27 80.74 94.6K
12:49 80.80 81.05 80.80 81.05 175.8K
12:50 80.90 81.05 80.40 80.45 274.6K
12:51 80.55 80.65 80.52 80.65 103.3K
12:52 80.58 80.70 80.57 80.65 12.7K
12:53 80.80 80.80 80.60 80.68 3.7K
12:54 80.63 80.65 80.56 80.65 43.6K
12:55 80.56 80.75 80.55 80.75 61.7K
12:56 80.75 80.80 80.75 80.77 5.1K
12:57 80.77 80.77 80.77 80.77 4.9K
12:58 80.75 80.75 80.65 80.65 5.0K
12:59 80.70 80.75 80.64 80.64 13.2K
13:00 80.66 80.75 80.66 80.75 18.6K
13:01 80.90 80.90 80.79 80.79 164.2K
13:02 80.80 80.85 80.80 80.80 5.3K
13:03 80.75 80.75 80.60 80.60 3.8K
13:04 80.75 80.75 80.75 80.75 0.0K
13:05 80.65 80.65 80.65 80.65 0.0K
13:06 80.75 80.75 80.75 80.75 0.9K
13:07 80.85 80.85 80.75 80.75 23.9K
13:08 80.71 80.71 80.71 80.71 19.2K
13:09 80.70 80.70 80.65 80.65 20.4K
13:10 80.60 80.63 80.55 80.63 12.5K
13:11 80.55 80.55 80.55 80.55 57.7K
13:12 80.45 80.65 80.45 80.65 37.4K
13:13 80.73 80.73 80.65 80.65 7.1K
13:14 80.66 80.66 80.65 80.65 6.5K
13:15 80.70 80.70 80.45 80.45 33.6K
13:16 80.50 80.60 80.40 80.50 30.4K
13:17 80.60 80.60 80.39 80.45 7.6K
13:18 80.40 80.50 80.40 80.50 48.7K
13:19 80.52 80.52 80.48 80.48 149.9K
13:20 80.40 80.44 80.40 80.44 10.1K
13:21 80.45 80.45 80.40 80.40 7.4K
13:22 80.35 80.44 80.35 80.44 1.7K
13:23 80.60 80.70 80.60 80.63 258.7K
13:24 80.70 80.93 80.62 80.93 148.1K
13:25 81.00 81.15 80.92 81.15 92.0K
13:26 81.10 81.12 81.10 81.12 2.8K
13:27 81.25 81.25 81.25 81.25 5.0K
13:28 81.30 81.40 81.20 81.40 18.9K
13:29 81.55 81.60 81.50 81.60 8.8K
13:30 81.60 81.70 81.60 81.70 33.6K
13:31 81.77 81.80 81.70 81.75 47.0K
13:32 81.85 81.85 81.78 81.78 28.1K
13:33 81.77 81.80 81.65 81.65 26.7K
13:34 81.64 81.64 81.64 81.64 0.0K
13:35 81.70 81.80 81.70 81.80 45.3K
13:36 81.64 81.70 81.64 81.65 3.9K
13:37 81.73 81.80 81.65 81.70 20.2K
13:38 81.65 81.65 81.65 81.65 0.8K
13:39 81.66 81.66 81.66 81.66 5.0K
13:41 81.65 81.65 81.55 81.55 1.1K
13:42 81.70 81.70 81.70 81.70 21.7K
13:43 81.70 81.75 81.46 81.46 10.5K
13:44 81.60 81.60 81.40 81.40 19.6K
13:45 81.55 81.55 81.55 81.55 0.0K
13:46 81.55 81.55 81.52 81.52 18.0K
13:47 81.45 81.45 81.40 81.40 21.3K
13:48 81.25 81.40 81.20 81.20 3.1K
13:49 81.45 81.45 81.30 81.38 28.9K
13:50 81.45 81.45 81.38 81.38 1.0K
13:51 81.39 81.39 81.39 81.39 7.0K
13:52 81.38 81.38 81.38 81.38 9.7K
13:53 81.30 81.40 81.30 81.35 15.9K
13:54 81.35 81.38 81.30 81.35 2.0K
13:55 81.35 81.40 81.35 81.40 7.4K
13:56 81.45 81.45 81.43 81.43 7.5K
13:57 81.45 81.45 81.35 81.40 11.0K
13:58 81.41 81.41 81.33 81.33 0.4K
13:59 81.35 81.35 81.35 81.35 0.0K
14:00 81.33 81.33 81.33 81.33 32.7K
14:01 81.35 81.39 81.33 81.39 13.3K
14:02 81.35 81.53 81.35 81.53 39.1K
14:03 81.50 81.50 81.50 81.50 0.0K
14:04 81.45 81.45 81.35 81.35 2.6K
14:05 81.53 81.60 81.50 81.50 3.6K
14:06 81.49 81.63 81.49 81.63 5.5K
14:07 81.63 81.63 81.60 81.60 27.9K
14:08 81.65 81.65 81.65 81.65 1.6K
14:09 81.74 81.74 81.68 81.68 0.2K
14:10 81.68 81.68 81.65 81.65 2.4K
14:11 81.68 81.76 81.65 81.73 42.6K
14:12 81.71 81.71 81.65 81.65 5.2K
14:13 81.65 81.75 81.65 81.75 3.3K
14:16 81.85 81.85 81.80 81.80 8.5K
14:17 81.75 81.75 81.55 81.55 3.6K
14:19 81.66 81.66 81.66 81.66 5.6K
14:20 81.64 81.64 81.64 81.64 0.6K
14:22 81.70 81.70 81.70 81.70 3.3K
14:23 81.75 81.75 81.70 81.70 7.2K
14:24 81.70 81.70 81.45 81.50 23.4K
14:25 81.53 81.53 81.49 81.49 62.7K
14:26 81.53 81.53 81.53 81.53 7.5K
14:27 81.45 81.60 81.45 81.53 0.9K
14:28 81.45 81.45 81.35 81.40 0.3K
14:29 81.36 81.36 81.36 81.36 2.7K
14:30 81.30 81.40 81.14 81.15 22.7K
14:31 81.05 81.05 81.03 81.03 7.3K
14:32 80.99 81.15 80.99 81.00 14.5K
14:34 81.15 81.30 81.15 81.30 1.2K
14:36 81.25 81.25 81.18 81.18 2.2K
14:37 81.15 81.15 81.12 81.15 7.1K
14:38 81.24 81.30 81.14 81.14 30.2K
14:39 81.15 81.18 81.15 81.18 5.5K
14:40 81.15 81.15 81.10 81.10 10.2K
14:41 81.10 81.10 80.98 81.03 11.7K
14:42 80.98 81.03 80.95 80.95 40.9K
14:43 81.06 81.10 81.06 81.10 0.7K
14:44 81.00 81.00 81.00 81.00 14.2K
14:46 81.00 81.00 80.92 80.92 23.1K
14:47 81.00 81.00 80.90 80.93 26.6K
14:48 80.81 80.85 80.81 80.85 37.9K
14:49 80.85 80.90 80.80 80.90 18.4K
14:50 81.05 81.10 80.98 81.10 7.7K
14:51 81.20 81.20 81.20 81.20 0.0K
14:52 81.15 81.15 81.10 81.10 2.3K
14:53 81.10 81.10 81.10 81.10 0.0K
14:54 81.20 81.24 81.20 81.24 0.4K
14:55 81.25 81.50 81.20 81.50 31.5K
14:56 81.51 81.60 81.45 81.45 11.8K
14:57 81.65 81.65 81.50 81.50 35.7K
14:58 81.58 81.58 81.53 81.53 2.0K
14:59 81.55 81.65 81.55 81.65 2.7K
15:00 81.67 81.75 81.67 81.70 3.0K
15:01 81.73 82.00 81.65 81.67 15.1K
15:02 81.50 81.50 81.50 81.50 1.6K
15:03 81.30 81.35 81.30 81.35 3.0K
15:04 81.35 81.35 81.20 81.25 15.2K
15:05 81.20 81.28 81.20 81.28 33.2K
15:06 81.20 81.20 81.20 81.20 4.3K
15:07 81.28 81.28 81.28 81.28 2.8K
15:08 81.33 81.33 81.33 81.33 8.5K
15:10 81.25 81.30 81.20 81.21 27.6K
15:11 81.23 81.23 81.23 81.23 10.4K
15:12 81.27 81.35 81.23 81.23 26.6K
15:13 81.23 81.23 81.19 81.20 17.4K
15:14 81.20 81.20 80.95 80.95 18.9K
15:15 80.93 80.93 80.93 80.93 1.0K
15:16 80.80 80.85 80.80 80.85 10.8K
15:17 80.80 80.80 80.80 80.80 0.1K
15:18 80.89 80.89 80.80 80.83 1.5K
15:19 80.85 80.85 80.85 80.85 0.0K
15:20 80.75 80.85 80.75 80.85 43.8K
15:21 80.84 80.95 80.84 80.95 6.3K
15:22 81.00 81.00 80.88 80.88 10.9K
15:23 80.93 80.93 80.93 80.93 11.7K
15:25 80.82 80.85 80.82 80.85 76.6K
15:27 80.80 80.80 80.80 80.80 1.2K
15:28 80.85 80.85 80.85 80.85 3.6K
15:29 80.90 80.90 80.90 80.90 20.0K
15:30 80.85 80.89 80.85 80.89 28.2K
15:33 81.00 81.00 80.95 80.95 2.0K
15:34 80.95 80.95 80.83 80.90 21.9K
15:37 81.05 81.10 81.01 81.01 61.0K
15:38 81.08 81.24 81.08 81.20 27.1K
15:39 81.25 81.25 81.25 81.25 0.4K
15:40 81.30 81.30 81.30 81.30 0.0K
15:41 81.25 81.25 81.25 81.25 0.5K
15:42 81.20 81.20 81.15 81.15 21.7K
15:43 81.10 81.10 81.10 81.10 20.0K
15:44 81.00 81.00 81.00 81.00 1.0K
15:45 81.15 81.25 81.15 81.20 45.8K
15:47 81.30 81.30 81.25 81.30 10.9K
15:49 81.30 81.30 81.30 81.30 1.8K
15:50 81.30 81.35 81.30 81.32 12.6K
15:51 81.40 81.40 81.35 81.35 8.7K
15:52 81.25 81.36 81.25 81.36 0.5K
15:53 81.30 81.50 81.30 81.41 18.0K
15:54 81.55 81.65 81.55 81.65 5.9K
15:55 81.65 81.65 81.65 81.65 0.0K
15:56 81.65 81.65 81.65 81.65 8.7K
15:57 81.70 81.70 81.65 81.65 9.5K
15:58 81.65 81.65 81.55 81.55 3.5K
15:59 81.55 81.55 81.55 81.55 1.5K
16:00 81.53 81.60 81.53 81.55 23.1K
16:01 81.55 81.58 81.50 81.58 15.6K
16:02 81.58 81.58 81.58 81.58 0.0K
16:03 81.51 81.55 81.51 81.55 31.6K
16:04 81.52 81.55 81.45 81.45 7.3K
16:05 81.36 81.46 81.36 81.46 3.6K
16:06 81.46 81.50 81.46 81.48 2.8K
16:07 81.50 81.52 81.46 81.52 5.7K
16:08 81.53 81.55 81.45 81.52 14.0K
16:10 81.60 81.60 81.50 81.55 13.9K
16:11 81.45 81.45 81.45 81.45 4.4K
16:12 81.50 81.50 81.45 81.45 9.2K
16:13 81.44 81.50 81.44 81.50 7.1K
16:14 81.48 81.48 81.41 81.41 11.7K
16:15 81.40 81.40 81.40 81.40 0.5K
16:16 81.30 81.35 81.30 81.31 21.0K
16:17 81.35 81.35 81.35 81.35 12.6K
16:19 81.33 81.40 81.31 81.40 10.6K
16:20 81.33 81.50 81.33 81.50 12.2K
16:21 81.50 81.50 81.43 81.43 6.9K
16:22 81.40 81.43 81.40 81.43 98.3K
16:23 81.43 81.43 81.43 81.43 15.9K
16:24 81.43 81.43 81.30 81.35 32.6K
16:25 81.45 81.45 81.40 81.40 2.4K
16:26 81.45 81.45 81.30 81.31 73.1K
16:27 81.35 81.35 81.35 81.35 3.3K
16:28 81.35 81.40 81.20 81.20 17.2K
16:29 81.25 81.31 81.20 81.20 6.2K
16:35 80.85 80.85 80.85 80.85 3,318.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available