ITV

ITV
🏛️ uk →
79.95
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 82.85 82.95 82.80 82.95 5.3K
08:01 82.50 82.50 82.50 82.50 13.4K
08:02 82.39 82.39 82.36 82.36 0.0K
08:03 82.70 82.70 82.36 82.55 0.0K
08:04 82.36 82.36 82.36 82.36 0.4K
08:05 82.59 82.66 82.59 82.66 19.2K
08:06 82.66 82.66 82.66 82.66 2.3K
08:07 82.79 82.79 82.79 82.79 0.0K
08:08 82.75 82.75 82.60 82.60 41.5K
08:09 82.65 82.85 82.65 82.85 9.2K
08:10 82.85 82.95 82.85 82.95 1.5K
08:11 82.95 82.95 82.95 82.95 8.7K
08:12 82.93 82.93 82.93 82.93 1.4K
08:13 82.85 82.85 82.85 82.85 8.9K
08:15 82.95 82.95 82.95 82.95 0.0K
08:16 82.76 82.95 82.76 82.95 0.2K
08:19 82.95 82.95 82.95 82.95 0.1K
08:20 82.95 82.95 82.80 82.90 4.6K
08:21 82.80 82.85 82.80 82.85 6.9K
08:24 82.97 83.12 82.97 83.12 6.8K
08:25 83.25 83.25 83.20 83.20 0.1K
08:27 83.20 83.20 83.20 83.20 5.6K
08:28 83.25 83.25 83.20 83.25 364.2K
08:29 83.50 83.50 83.50 83.50 12.6K
08:30 83.57 83.69 83.57 83.57 0.3K
08:31 83.70 83.70 83.65 83.65 5.8K
08:32 83.80 83.80 83.70 83.80 0.2K
08:33 83.95 84.00 83.88 83.88 8.1K
08:34 83.95 83.95 83.75 83.75 26.1K
08:35 83.70 83.70 83.66 83.70 0.0K
08:36 83.65 83.70 83.65 83.65 29.0K
08:37 83.70 83.70 83.55 83.64 1.4K
08:38 83.60 83.60 83.53 83.55 55.0K
08:39 83.55 83.55 83.55 83.55 0.0K
08:40 83.55 83.55 83.55 83.55 0.7K
08:41 83.65 83.65 83.50 83.50 0.0K
08:42 83.50 83.60 83.50 83.60 1.2K
08:43 83.50 83.50 83.50 83.50 0.0K
08:44 83.52 83.52 83.52 83.52 0.0K
08:47 83.52 83.52 83.52 83.52 0.0K
08:48 83.52 83.55 83.52 83.55 0.0K
08:49 83.50 83.50 83.35 83.43 5.8K
08:50 83.43 83.45 83.43 83.45 0.0K
08:51 83.35 83.38 83.35 83.38 7.5K
08:53 83.45 83.45 83.38 83.38 0.0K
08:55 83.45 83.48 83.45 83.48 5.8K
08:56 83.55 83.55 83.45 83.50 53.3K
08:57 83.50 83.54 83.50 83.54 30.0K
08:58 83.50 83.50 83.50 83.50 0.0K
08:59 83.50 83.50 83.50 83.50 0.0K
09:00 83.45 83.45 83.40 83.45 4.2K
09:01 83.47 83.47 83.47 83.47 0.0K
09:02 83.45 83.45 83.45 83.45 7.4K
09:03 83.45 83.45 83.45 83.45 0.0K
09:05 83.50 83.50 83.50 83.50 4.0K
09:07 83.55 83.55 83.30 83.35 30.6K
09:08 83.25 83.25 83.25 83.25 0.5K
09:09 83.25 83.25 83.25 83.25 0.8K
09:10 83.34 83.34 83.34 83.34 0.1K
09:11 83.35 83.35 83.25 83.34 3.2K
09:13 83.40 83.40 83.40 83.40 0.0K
09:14 83.40 83.40 83.35 83.35 9.6K
09:16 83.37 83.37 83.37 83.37 12.0K
09:17 83.30 83.50 83.30 83.48 139.7K
09:18 83.55 83.55 83.48 83.48 12.1K
09:19 83.69 83.69 83.55 83.55 23.5K
09:20 83.50 83.55 83.40 83.45 54.9K
09:21 83.45 83.45 83.35 83.35 2.5K
09:22 83.30 83.30 83.30 83.30 6.7K
09:25 83.35 83.35 83.35 83.35 4.3K
09:27 83.45 83.45 83.38 83.38 3.3K
09:28 83.40 83.41 83.35 83.41 30.9K
09:29 83.34 83.40 83.34 83.40 1.5K
09:30 83.40 83.40 83.38 83.38 11.4K
09:31 83.37 83.37 83.37 83.37 6.4K
09:32 83.37 83.37 83.37 83.37 1.8K
09:37 83.40 83.40 83.40 83.40 16.9K
09:39 83.34 83.34 83.34 83.34 0.4K
09:40 83.40 83.40 83.30 83.30 7.5K
09:42 83.35 83.35 83.19 83.19 0.8K
09:43 83.16 83.25 83.15 83.15 1,204.4K
09:44 83.20 83.30 83.20 83.30 461.9K
09:45 83.35 83.44 83.35 83.44 43.3K
09:47 83.25 83.25 83.24 83.24 51.6K
09:49 83.30 83.30 83.30 83.30 11.0K
09:50 83.20 83.25 83.20 83.25 15.2K
09:51 83.25 83.25 83.19 83.19 2.1K
09:52 83.25 83.25 83.25 83.25 4.9K
09:53 83.24 83.24 83.24 83.24 4.7K
09:54 83.30 83.30 83.25 83.25 19.0K
09:58 83.20 83.35 83.20 83.35 154.7K
09:59 83.35 83.35 83.35 83.35 51.2K
10:00 83.30 83.32 83.30 83.32 19.9K
10:01 83.30 83.32 83.30 83.32 1.1K
10:02 83.20 83.20 83.20 83.20 11.6K
10:03 83.17 83.17 83.17 83.17 0.0K
10:04 83.15 83.15 83.15 83.15 2.8K
10:05 83.10 83.14 83.10 83.14 10.1K
10:06 83.14 83.17 83.14 83.17 2.6K
10:07 83.15 83.15 83.15 83.15 1.2K
10:08 83.14 83.15 83.14 83.15 12.7K
10:09 83.20 83.20 83.20 83.20 0.0K
10:10 83.25 83.25 83.25 83.25 0.0K
10:12 83.30 83.30 83.30 83.30 1.4K
10:14 83.35 83.35 83.35 83.35 0.0K
10:15 83.40 83.40 83.40 83.40 68.9K
10:17 83.55 83.55 83.55 83.55 12.3K
10:21 83.60 83.60 83.55 83.55 0.0K
10:22 83.60 83.60 83.60 83.60 0.0K
10:23 83.55 83.65 83.55 83.60 5.1K
10:24 83.60 83.62 83.57 83.57 0.8K
10:25 83.58 83.58 83.55 83.55 11.8K
10:27 83.55 83.55 83.55 83.55 0.0K
10:33 83.45 83.45 83.45 83.45 9.9K
10:35 83.37 83.45 83.37 83.45 12.5K
10:39 83.45 83.45 83.45 83.45 6.1K
10:44 83.45 83.50 83.45 83.50 9.3K
10:46 83.45 83.50 83.45 83.50 5.0K
10:48 83.50 83.50 83.50 83.50 0.3K
10:50 83.47 83.47 83.47 83.47 0.8K
10:51 83.47 83.47 83.47 83.47 9.1K
10:53 83.35 83.35 83.35 83.35 2.0K
10:54 83.24 83.24 83.24 83.24 1.5K
10:56 83.25 83.25 83.25 83.25 0.0K
10:57 83.22 83.22 83.22 83.22 17.9K
10:58 83.25 83.30 83.25 83.30 2.8K
11:00 83.29 83.29 83.29 83.29 2.0K
11:03 83.25 83.25 83.25 83.25 1.6K
11:05 83.25 83.25 83.25 83.25 0.0K
11:07 83.19 83.19 83.15 83.15 2.5K
11:09 83.14 83.14 83.10 83.10 1.5K
11:12 83.20 83.20 83.20 83.20 0.0K
11:13 83.20 83.20 83.20 83.20 0.6K
11:15 83.19 83.19 83.15 83.15 1.2K
11:20 83.15 83.15 83.15 83.15 0.0K
11:23 83.25 83.25 83.25 83.25 1.9K
11:25 83.22 83.25 83.22 83.25 1.5K
11:26 83.25 83.25 83.25 83.25 2.1K
11:27 83.25 83.25 83.20 83.20 10.9K
11:29 83.10 83.10 83.00 83.00 0.6K
11:32 82.95 82.95 82.95 82.95 0.4K
11:34 82.95 82.95 82.95 82.95 0.0K
11:36 82.95 82.95 82.95 82.95 0.0K
11:37 82.90 82.90 82.90 82.90 2.7K
11:39 82.85 82.85 82.85 82.85 0.7K
11:40 82.79 82.79 82.79 82.79 2.8K
11:41 82.75 82.75 82.75 82.75 3.3K
11:43 82.84 82.84 82.84 82.84 0.0K
11:44 82.75 82.75 82.75 82.75 0.1K
11:45 82.75 82.75 82.70 82.70 3.0K
11:46 82.75 82.75 82.75 82.75 0.0K
11:47 82.75 82.75 82.72 82.72 3.6K
11:48 82.72 82.72 82.72 82.72 6.3K
11:51 82.70 82.70 82.70 82.70 0.1K
11:52 82.70 82.70 82.70 82.70 5.7K
11:53 82.65 82.65 82.60 82.60 3.8K
11:54 82.55 82.55 82.55 82.55 6.8K
11:55 82.60 82.60 82.60 82.60 0.0K
12:01 82.55 82.55 82.55 82.55 3.3K
12:02 82.55 82.55 82.55 82.55 1.0K
12:03 82.55 82.55 82.55 82.55 0.2K
12:04 82.60 82.60 82.60 82.60 6.8K
12:07 82.59 82.59 82.59 82.59 1.2K
12:08 82.59 82.59 82.59 82.59 2.6K
12:09 82.65 82.65 82.65 82.65 3.0K
12:10 82.65 82.65 82.65 82.65 0.2K
12:13 82.75 82.75 82.75 82.75 0.0K
12:18 82.65 82.65 82.65 82.65 10.4K
12:19 82.60 82.60 82.60 82.60 0.0K
12:21 82.75 82.80 82.75 82.80 7.2K
12:24 82.70 82.70 82.70 82.70 0.0K
12:25 82.76 82.76 82.76 82.76 1.2K
12:27 82.75 82.75 82.75 82.75 5.9K
12:28 82.75 82.75 82.75 82.75 1.8K
12:29 82.80 82.80 82.80 82.80 0.0K
12:32 82.90 82.90 82.90 82.90 0.2K
12:38 83.00 83.00 83.00 83.00 0.9K
12:39 83.00 83.00 82.95 82.95 8.8K
12:40 82.90 82.90 82.90 82.90 20.5K
12:41 82.90 82.90 82.85 82.85 1.0K
12:43 82.89 82.89 82.89 82.89 4.0K
12:48 82.95 82.95 82.95 82.95 0.4K
12:49 82.85 82.85 82.85 82.85 0.2K
12:50 82.85 82.90 82.85 82.90 4.0K
12:51 82.90 82.90 82.85 82.85 2.3K
12:52 82.88 82.90 82.87 82.87 5.2K
12:53 82.85 82.85 82.85 82.85 6.0K
12:54 82.80 82.80 82.80 82.80 0.0K
12:55 82.85 82.85 82.85 82.85 0.8K
12:56 82.85 82.85 82.85 82.85 1.7K
12:57 82.87 82.87 82.87 82.87 7.2K
12:58 82.90 82.95 82.90 82.95 6.9K
13:01 82.92 82.95 82.92 82.95 2.0K
13:02 82.90 82.90 82.90 82.90 0.0K
13:06 83.05 83.05 83.05 83.05 0.0K
13:09 83.05 83.05 83.05 83.05 4.1K
13:12 82.99 82.99 82.99 82.99 1.0K
13:13 82.99 82.99 82.99 82.99 0.5K
13:14 82.97 83.01 82.97 83.01 9.5K
13:17 83.05 83.05 82.95 82.95 13.8K
13:18 82.95 82.95 82.85 82.85 11.8K
13:24 82.80 82.80 82.80 82.80 0.7K
13:26 82.75 82.75 82.75 82.75 0.0K
13:28 82.75 82.75 82.75 82.75 5.2K
13:29 82.90 82.95 82.90 82.95 2.4K
13:30 82.95 83.00 82.95 83.00 5.3K
13:32 83.10 83.10 82.85 82.85 5,610.5K
13:34 83.05 83.05 83.05 83.05 0.0K
13:36 83.05 83.05 83.00 83.00 5.5K
13:38 83.05 83.05 83.05 83.05 3.5K
13:40 83.05 83.05 83.05 83.05 0.0K
13:46 83.00 83.00 83.00 83.00 0.7K
13:47 82.95 83.05 82.95 83.05 16.8K
13:54 82.74 82.74 82.74 82.74 0.6K
13:56 82.80 82.80 82.70 82.70 0.0K
13:57 82.80 82.80 82.80 82.80 3.1K
14:00 82.80 82.80 82.80 82.80 2.6K
14:01 82.85 82.85 82.80 82.80 2.7K
14:05 82.80 82.80 82.79 82.79 3.2K
14:09 82.85 82.85 82.85 82.85 3.9K
14:10 82.85 82.85 82.85 82.85 0.6K
14:11 82.81 82.81 82.70 82.70 9.3K
14:13 82.75 82.75 82.75 82.75 1.7K
14:15 82.70 82.90 82.70 82.90 0.0K
14:16 82.85 82.85 82.85 82.85 0.5K
14:17 82.90 82.95 82.90 82.95 4.1K
14:18 82.95 83.00 82.95 83.00 3.8K
14:19 82.95 82.95 82.95 82.95 6.9K
14:21 82.95 82.95 82.95 82.95 0.0K
14:24 82.80 82.80 82.80 82.80 0.0K
14:25 82.95 82.95 82.85 82.95 4.3K
14:26 82.95 82.95 82.95 82.95 3.4K
14:27 82.92 82.92 82.92 82.92 2.4K
14:28 82.95 82.95 82.95 82.95 2.8K
14:31 82.90 82.90 82.85 82.85 7.0K
14:32 82.84 82.90 82.84 82.90 2.4K
14:33 82.90 82.90 82.90 82.90 0.8K
14:35 82.85 82.85 82.77 82.77 6.4K
14:37 82.70 82.70 82.70 82.70 2.8K
14:38 82.70 82.70 82.65 82.65 5.4K
14:41 82.70 82.70 82.60 82.60 3.7K
14:43 82.55 82.55 82.55 82.55 2.3K
14:45 82.55 82.55 82.50 82.50 2.4K
14:47 82.55 82.55 82.55 82.55 0.1K
14:48 82.55 82.55 82.55 82.55 0.0K
14:49 82.52 82.52 82.50 82.50 4.4K
14:50 82.50 82.50 82.50 82.50 3.1K
14:52 82.50 82.50 82.50 82.50 2.7K
14:53 82.55 82.55 82.50 82.50 0.9K
14:54 82.45 82.45 82.30 82.30 29.7K
14:55 82.40 82.40 82.40 82.40 0.0K
14:57 82.40 82.45 82.40 82.45 7.3K
14:59 82.40 82.40 82.25 82.30 4.7K
15:00 82.35 82.45 82.35 82.45 5.4K
15:01 82.43 82.43 82.40 82.40 4.8K
15:02 82.40 82.40 82.40 82.40 5.3K
15:03 82.45 82.45 82.45 82.45 4.8K
15:04 82.35 82.35 82.35 82.35 3.9K
15:05 82.34 82.40 82.34 82.40 5.1K
15:06 82.35 82.35 82.35 82.35 4.9K
15:07 82.30 82.30 82.30 82.30 0.1K
15:09 82.35 82.35 82.35 82.35 0.0K
15:10 82.40 82.40 82.30 82.30 4.8K
15:11 82.30 82.30 82.30 82.30 10.5K
15:13 82.29 82.29 82.29 82.29 0.0K
15:14 82.35 82.35 82.35 82.35 0.3K
15:15 82.29 82.30 82.29 82.30 22.2K
15:17 82.30 82.38 82.30 82.38 13.2K
15:18 82.35 82.40 82.35 82.40 2.8K
15:19 82.35 82.35 82.30 82.30 51.8K
15:20 82.20 82.20 82.20 82.20 2.0K
15:21 82.20 82.20 82.20 82.20 2.7K
15:22 82.25 82.25 82.20 82.20 6.6K
15:23 82.45 82.45 82.40 82.40 7.1K
15:24 82.45 82.45 82.45 82.45 0.2K
15:25 82.45 82.45 82.45 82.45 0.1K
15:26 82.40 82.40 82.39 82.40 24.2K
15:27 82.35 82.35 82.35 82.35 0.1K
15:28 82.40 82.40 82.40 82.40 0.2K
15:29 82.40 82.40 82.40 82.40 0.6K
15:30 82.45 82.45 82.45 82.45 0.0K
15:31 82.40 82.40 82.40 82.40 0.2K
15:32 82.44 82.44 82.44 82.44 1.0K
15:33 82.45 82.47 82.45 82.47 10.0K
15:38 82.40 82.40 82.40 82.40 0.1K
15:42 82.40 82.40 82.35 82.40 9.1K
15:45 82.39 82.45 82.39 82.45 7.1K
15:46 82.40 82.40 82.40 82.40 10.8K
15:47 82.45 82.45 82.45 82.45 3.5K
15:48 82.55 82.55 82.45 82.45 0.1K
15:49 82.45 82.48 82.45 82.48 8.1K
15:50 82.45 82.45 82.45 82.45 2.0K
15:52 82.40 82.40 82.40 82.40 0.1K
15:53 82.45 82.45 82.45 82.45 0.0K
15:54 82.45 82.50 82.45 82.50 13.6K
15:55 82.48 82.48 82.48 82.48 20.0K
15:56 82.50 82.50 82.50 82.50 0.0K
15:57 82.45 82.47 82.45 82.47 13.4K
15:58 82.50 82.50 82.47 82.47 16.6K
15:59 82.45 82.45 82.45 82.45 0.9K
16:00 82.40 82.40 82.35 82.35 34.3K
16:01 82.30 82.40 82.30 82.30 9.0K
16:03 82.40 82.40 82.40 82.40 0.8K
16:04 82.45 82.50 82.45 82.50 3.0K
16:05 82.55 82.55 82.35 82.35 6.6K
16:06 82.40 82.40 82.35 82.35 3.6K
16:08 82.30 82.30 82.30 82.30 2.2K
16:09 82.32 82.32 82.25 82.25 3.4K
16:11 82.35 82.35 82.20 82.30 29.1K
16:12 82.35 82.35 82.30 82.30 7.3K
16:14 82.25 82.30 82.25 82.30 4.1K
16:15 82.32 82.32 82.32 82.32 6.0K
16:16 82.35 82.35 82.25 82.25 5.3K
16:17 82.31 82.31 82.31 82.31 5.5K
16:18 82.35 82.40 82.35 82.40 2.1K
16:19 82.40 82.40 82.40 82.40 2.6K
16:20 82.40 82.45 82.20 82.40 146.7K
16:21 82.35 82.35 82.35 82.35 4.1K
16:22 82.40 82.55 82.40 82.50 10.4K
16:23 82.45 82.50 82.45 82.50 4.3K
16:24 82.50 82.70 82.50 82.70 24.5K
16:25 82.65 82.90 82.65 82.85 64.6K
16:26 82.85 82.90 82.80 82.90 18.1K
16:27 82.85 82.95 82.80 82.90 45.9K
16:28 82.95 82.95 82.95 82.95 31.9K
16:29 82.90 83.15 82.80 82.80 188.9K
16:35 82.70 82.70 82.70 82.70 6,028.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available