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 83.40 83.40 82.86 83.35 4.0K
08:03 82.67 82.71 82.67 82.71 15.1K
08:04 82.67 82.67 82.67 82.67 0.3K
08:05 82.75 82.90 82.55 82.90 32.7K
08:07 83.15 83.15 82.95 83.10 32.4K
08:09 83.10 83.30 83.10 83.20 9.2K
08:10 83.23 83.23 83.13 83.13 32.5K
08:11 83.05 83.05 83.05 83.05 17.5K
08:12 83.08 83.10 83.08 83.10 13.7K
08:13 83.20 83.20 83.20 83.20 0.0K
08:14 82.90 82.90 82.90 82.90 0.4K
08:15 82.91 82.91 82.91 82.91 0.0K
08:18 82.90 83.15 82.90 83.15 0.8K
08:21 82.80 82.80 82.80 82.80 5.1K
08:22 82.95 82.95 82.95 82.95 0.0K
08:25 82.83 82.83 82.83 82.83 9.0K
08:27 82.95 82.95 82.95 82.95 0.0K
08:28 82.95 82.95 82.95 82.95 0.0K
08:30 82.76 82.76 82.76 82.76 0.1K
08:31 82.95 82.95 82.95 82.95 0.1K
08:32 82.90 82.90 82.90 82.90 5.4K
08:33 82.90 82.90 82.90 82.90 0.4K
08:34 83.00 83.00 82.88 83.00 5.3K
08:35 82.95 82.95 82.95 82.95 0.1K
08:39 83.10 83.10 83.10 83.10 0.5K
08:49 83.20 83.20 83.20 83.20 0.5K
08:50 83.05 83.15 83.05 83.15 15.5K
08:54 83.30 83.30 83.25 83.25 0.1K
08:59 83.10 83.20 83.10 83.20 15.4K
09:00 83.10 83.10 83.10 83.10 0.3K
09:01 83.10 83.14 83.10 83.14 1.1K
09:02 83.20 83.20 83.20 83.20 0.5K
09:03 83.20 83.20 83.20 83.20 5.0K
09:04 83.17 83.17 83.17 83.17 1.8K
09:08 83.30 83.30 83.30 83.30 1.9K
09:12 83.27 83.27 83.27 83.27 1.2K
09:15 83.15 83.15 83.15 83.15 0.1K
09:16 83.22 83.22 83.22 83.22 1.0K
09:17 83.28 83.28 83.28 83.28 0.0K
09:18 83.28 83.30 83.28 83.30 0.9K
09:19 83.40 83.40 83.40 83.40 0.0K
09:20 83.30 83.30 83.30 83.30 14.4K
09:22 83.20 83.40 83.20 83.40 0.4K
09:23 83.31 83.31 83.31 83.31 65.3K
09:24 83.35 83.35 83.35 83.35 0.2K
09:25 83.37 83.37 83.37 83.37 0.0K
09:26 83.37 83.37 83.37 83.37 0.7K
09:28 83.45 83.45 83.45 83.45 0.0K
09:29 83.42 83.42 83.42 83.42 5.0K
09:30 83.35 83.35 83.30 83.30 15.1K
09:31 83.30 83.30 83.25 83.25 0.5K
09:34 83.25 83.25 83.25 83.25 2.0K
09:37 83.25 83.25 83.20 83.20 12.0K
09:40 83.24 83.24 83.24 83.24 5.4K
09:41 83.24 83.24 83.24 83.24 2.0K
09:42 83.30 83.30 83.30 83.30 3.4K
09:46 83.25 83.25 83.25 83.25 0.0K
09:49 83.40 83.40 83.40 83.40 1.7K
09:50 83.35 83.35 83.35 83.35 1.5K
09:51 83.30 83.30 83.30 83.30 0.0K
09:52 83.30 83.30 83.30 83.30 1.6K
09:57 83.45 83.45 83.45 83.45 0.0K
09:58 83.45 83.45 83.45 83.45 9.9K
09:59 83.43 83.43 83.43 83.43 1.8K
10:00 83.40 83.40 83.40 83.40 12.1K
10:01 83.35 83.35 83.35 83.35 0.0K
10:02 83.42 83.42 83.42 83.42 0.0K
10:04 83.42 83.45 83.35 83.45 0.1K
10:05 83.35 83.42 83.35 83.42 12.1K
10:06 83.35 83.35 83.35 83.35 0.0K
10:07 83.39 83.39 83.39 83.39 3.6K
10:09 83.35 83.35 83.35 83.35 8.9K
10:13 83.25 83.25 83.25 83.25 0.0K
10:16 83.10 83.15 83.10 83.15 1.0K
10:19 83.13 83.13 83.13 83.13 5.2K
10:21 83.12 83.15 83.12 83.15 10.7K
10:22 83.10 83.10 83.10 83.10 2.2K
10:24 83.15 83.15 83.15 83.15 10.0K
10:25 83.10 83.10 83.10 83.10 3.0K
10:26 83.10 83.20 83.10 83.20 0.2K
10:27 83.10 83.20 83.10 83.20 0.7K
10:28 83.20 83.20 83.20 83.20 0.0K
10:36 83.20 83.20 83.20 83.20 0.0K
10:39 83.05 83.05 83.05 83.05 0.0K
10:40 83.19 83.19 83.19 83.19 0.1K
10:41 83.20 83.20 83.20 83.20 0.0K
10:42 83.05 83.05 83.05 83.05 0.0K
10:43 83.05 83.05 83.05 83.05 0.0K
10:44 83.10 83.10 83.10 83.10 2.8K
10:48 83.15 83.15 83.15 83.15 17.5K
10:49 83.10 83.10 83.10 83.10 6.5K
10:50 83.30 83.30 83.30 83.30 10.6K
10:52 83.31 83.31 83.31 83.31 15.0K
10:53 83.35 83.35 83.35 83.35 0.0K
10:54 83.25 83.25 83.25 83.25 5.3K
11:07 83.34 83.34 83.34 83.34 4.4K
11:09 83.25 83.25 83.25 83.25 2.4K
11:10 83.20 83.20 83.20 83.20 0.0K
11:11 83.20 83.20 83.20 83.20 5.7K
11:12 83.35 83.35 83.35 83.35 0.0K
11:13 83.25 83.25 83.25 83.25 2.4K
11:14 83.30 83.30 83.30 83.30 0.0K
11:17 83.29 83.29 83.29 83.29 2.3K
11:18 83.15 83.15 83.15 83.15 10.1K
11:19 83.10 83.10 83.10 83.10 1.6K
11:20 83.05 83.05 83.05 83.05 1.9K
11:21 83.00 83.00 82.95 82.95 8.2K
11:23 82.83 82.85 82.83 82.85 11.8K
11:25 83.00 83.00 83.00 83.00 15.4K
11:26 83.05 83.05 83.05 83.05 1.5K
11:27 83.06 83.06 83.06 83.06 23.9K
11:34 83.04 83.04 83.04 83.04 3.1K
11:38 83.00 83.00 82.95 82.95 15.2K
11:39 83.05 83.05 83.05 83.05 0.1K
11:40 82.95 82.95 82.95 82.95 0.7K
11:43 83.05 83.09 83.05 83.09 6.3K
11:45 83.05 83.05 83.05 83.05 0.0K
11:46 83.05 83.05 83.05 83.05 6.4K
11:47 83.05 83.05 83.05 83.05 17.7K
11:49 83.05 83.05 83.05 83.05 0.6K
11:52 83.04 83.04 83.00 83.00 7.0K
11:53 83.04 83.04 83.04 83.04 0.3K
11:54 83.04 83.04 83.04 83.04 3.3K
11:56 83.00 83.10 83.00 83.00 7.0K
12:00 82.99 82.99 82.99 82.99 2.8K
12:02 82.95 82.95 82.95 82.95 2.6K
12:03 82.95 82.95 82.95 82.95 2.3K
12:04 83.00 83.02 82.90 83.02 2.9K
12:06 83.00 83.00 83.00 83.00 0.0K
12:09 83.00 83.00 83.00 83.00 0.5K
12:12 83.00 83.00 83.00 83.00 1.5K
12:15 83.05 83.05 83.05 83.05 10.0K
12:18 83.02 83.02 83.02 83.02 1.2K
12:19 83.05 83.05 83.05 83.05 0.8K
12:21 83.10 83.10 83.10 83.10 13.1K
12:23 83.07 83.07 83.07 83.07 2.7K
12:24 83.10 83.10 83.10 83.10 0.9K
12:25 83.10 83.10 83.10 83.10 3.8K
12:26 83.10 83.10 83.10 83.10 3.1K
12:30 83.09 83.09 83.09 83.09 6.3K
12:34 83.15 83.15 83.15 83.15 0.0K
12:35 83.09 83.09 83.09 83.09 17.4K
12:37 83.09 83.09 83.09 83.09 1.5K
12:39 83.15 83.15 83.15 83.15 0.0K
12:41 83.15 83.15 83.15 83.15 1.2K
12:43 83.19 83.19 83.19 83.19 0.7K
12:44 83.25 83.25 83.25 83.25 0.0K
12:45 83.22 83.22 83.22 83.22 0.5K
12:46 83.25 83.25 83.25 83.25 1.4K
12:47 83.25 83.25 83.25 83.25 18.0K
12:51 83.27 83.27 83.27 83.27 0.1K
12:53 83.30 83.30 83.30 83.30 1.7K
12:54 83.29 83.32 83.29 83.32 5.8K
12:57 83.32 83.32 83.32 83.32 6.0K
12:58 83.25 83.25 83.25 83.25 0.2K
13:00 83.26 83.35 83.26 83.30 105.8K
13:03 83.35 83.35 83.35 83.35 2.3K
13:07 83.30 83.34 83.30 83.34 1.7K
13:13 83.40 83.40 83.40 83.40 0.0K
13:15 83.37 83.37 83.37 83.37 0.1K
13:16 83.30 83.30 83.25 83.25 16.2K
13:17 83.20 83.20 83.20 83.20 2.4K
13:18 83.20 83.20 83.20 83.20 0.4K
13:20 83.27 83.27 83.27 83.27 0.6K
13:22 83.30 83.30 83.30 83.30 0.0K
13:23 83.21 83.24 83.21 83.24 0.2K
13:24 83.35 83.35 83.35 83.35 5.0K
13:25 83.30 83.30 83.30 83.30 1.8K
13:26 83.30 83.30 83.30 83.30 0.3K
13:30 83.35 83.40 83.35 83.40 2.7K
13:31 83.35 83.39 83.35 83.39 11.1K
13:34 83.26 83.26 83.26 83.26 0.1K
13:35 83.30 83.30 83.30 83.30 0.5K
13:36 83.20 83.20 83.15 83.15 8.0K
13:37 83.10 83.10 83.10 83.10 5.8K
13:38 83.10 83.10 83.04 83.04 7.2K
13:40 82.95 82.95 82.95 82.95 0.0K
13:45 83.04 83.04 83.04 83.04 4.0K
13:46 83.04 83.04 83.04 83.04 3.5K
13:47 82.95 82.95 82.95 82.95 1.4K
13:48 82.95 82.95 82.95 82.95 0.0K
13:50 82.99 82.99 82.99 82.99 0.3K
13:52 83.01 83.01 83.01 83.01 6.0K
13:53 82.95 82.95 82.95 82.95 0.0K
13:55 83.05 83.05 83.05 83.05 0.0K
13:59 83.05 83.05 83.05 83.05 0.1K
14:03 82.99 82.99 82.99 82.99 2.5K
14:04 82.99 83.05 82.99 83.05 0.4K
14:06 82.99 82.99 82.99 82.99 1.0K
14:07 83.01 83.01 83.01 83.01 2.0K
14:11 83.05 83.05 83.05 83.05 0.0K
14:12 82.95 82.95 82.95 82.95 0.0K
14:13 82.80 82.85 82.80 82.85 55.7K
14:15 82.82 82.82 82.82 82.82 7.2K
14:21 82.65 82.65 82.65 82.65 6.2K
14:22 82.50 82.50 82.50 82.50 0.2K
14:23 82.44 82.45 82.40 82.40 16.9K
14:24 82.40 82.51 82.40 82.51 2.2K
14:25 82.55 82.55 82.51 82.51 6.6K
14:26 82.45 82.45 82.45 82.45 0.0K
14:30 82.40 82.40 82.40 82.40 13.5K
14:31 82.30 82.35 82.30 82.35 16.8K
14:32 82.40 82.45 82.40 82.45 3.9K
14:33 82.45 82.50 82.45 82.50 9.9K
14:37 82.60 82.60 82.60 82.60 7.4K
14:38 82.60 82.60 82.60 82.60 0.4K
14:39 82.60 82.60 82.60 82.60 0.1K
14:41 82.55 82.55 82.55 82.55 0.0K
14:42 82.55 82.55 82.45 82.50 8.2K
14:43 82.55 82.55 82.55 82.55 0.0K
14:51 82.50 82.50 82.50 82.50 2.9K
14:52 82.55 82.55 82.50 82.50 3.1K
14:54 82.40 82.40 82.40 82.40 9.9K
14:57 82.45 82.45 82.40 82.40 6.5K
14:59 82.40 82.40 82.40 82.40 6.0K
15:00 82.40 82.45 82.40 82.45 2.0K
15:02 82.45 82.45 82.45 82.45 12.2K
15:03 82.42 82.42 82.42 82.42 1.6K
15:04 82.55 82.55 82.55 82.55 0.0K
15:05 82.55 82.55 82.55 82.55 5.5K
15:06 82.55 82.55 82.55 82.55 15.5K
15:08 82.61 82.61 82.61 82.61 12.0K
15:11 82.65 82.65 82.65 82.65 0.0K
15:12 82.65 82.65 82.65 82.65 0.1K
15:13 82.55 82.57 82.55 82.57 5.7K
15:15 82.50 82.50 82.45 82.50 9.3K
15:18 82.75 82.75 82.69 82.69 0.7K
15:20 82.65 82.65 82.65 82.65 3.7K
15:22 82.65 82.70 82.50 82.60 35.3K
15:23 82.51 82.51 82.51 82.51 0.0K
15:24 82.70 82.70 82.70 82.70 0.0K
15:25 82.64 82.64 82.64 82.64 5.1K
15:26 82.55 82.90 82.55 82.90 3.0K
15:28 82.60 82.60 82.60 82.60 0.4K
15:32 82.65 82.65 82.65 82.65 3.4K
15:33 82.55 82.55 82.54 82.54 18.5K
15:34 82.50 82.50 82.50 82.50 12.6K
15:35 82.55 82.55 82.54 82.54 2.1K
15:36 82.60 82.60 82.60 82.60 0.0K
15:37 82.65 82.65 82.65 82.65 2.0K
15:38 82.70 82.70 82.70 82.70 0.0K
15:39 82.65 82.65 82.65 82.65 10.0K
15:40 82.64 82.64 82.64 82.64 1.0K
15:41 82.60 82.75 82.60 82.75 20.7K
15:45 82.75 82.75 82.75 82.75 10.3K
15:48 82.70 82.70 82.70 82.70 14.0K
15:49 82.75 82.75 82.75 82.75 0.0K
15:50 82.65 82.65 82.65 82.65 3.0K
15:51 82.64 82.64 82.64 82.64 11.2K
15:52 82.60 82.65 82.60 82.65 0.9K
15:55 82.62 82.70 82.62 82.70 10.8K
15:57 82.75 82.75 82.75 82.75 0.1K
16:00 82.70 82.70 82.70 82.70 11.6K
16:01 82.70 82.70 82.70 82.70 2.2K
16:04 82.70 82.70 82.70 82.70 0.0K
16:05 82.75 82.75 82.75 82.75 0.1K
16:06 82.70 82.75 82.70 82.75 2.4K
16:08 82.75 82.75 82.75 82.75 0.0K
16:09 82.70 82.70 82.65 82.65 1.0K
16:10 82.70 82.70 82.70 82.70 2.6K
16:11 82.75 82.75 82.75 82.75 0.0K
16:12 82.65 82.65 82.65 82.65 2.7K
16:15 82.80 82.80 82.80 82.80 4.8K
16:16 82.75 82.75 82.75 82.75 5.4K
16:17 82.72 82.72 82.72 82.72 1.1K
16:19 82.70 82.70 82.70 82.70 2.2K
16:20 82.66 82.66 82.66 82.66 24.0K
16:22 82.67 82.67 82.67 82.67 4.3K
16:26 82.65 82.65 82.65 82.65 2.0K
16:27 82.75 82.77 82.73 82.73 14.2K
16:28 82.70 82.75 82.70 82.70 9.8K
16:29 82.80 82.80 82.80 82.80 3.6K
16:35 82.75 82.75 82.75 82.75 4,146.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available