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 82.00 82.51 82.00 82.51 5.9K
08:01 82.43 82.43 82.43 82.43 0.0K
08:02 82.32 82.38 82.32 82.38 6.2K
08:04 82.55 82.55 82.55 82.55 0.2K
08:05 82.70 82.70 82.70 82.70 0.1K
08:06 82.50 82.50 82.22 82.22 1.4K
08:09 82.05 82.05 82.05 82.05 2.5K
08:10 82.37 82.37 82.37 82.37 5.5K
08:11 82.50 82.50 82.50 82.50 0.0K
08:13 82.36 82.36 82.25 82.33 25.0K
08:15 82.50 82.50 82.50 82.50 0.0K
08:18 82.55 82.55 82.55 82.55 3.6K
08:19 82.40 82.45 82.40 82.45 0.1K
08:20 82.34 82.45 82.20 82.20 0.3K
08:22 82.40 82.45 82.40 82.45 0.0K
08:23 82.45 82.45 82.45 82.45 0.0K
08:25 82.40 82.40 82.29 82.29 18.9K
08:27 82.25 82.28 82.20 82.28 213.0K
08:28 82.21 82.21 82.21 82.21 0.0K
08:30 82.15 82.25 82.10 82.15 9.7K
08:31 82.25 82.25 82.25 82.25 0.0K
08:32 82.25 82.25 82.25 82.25 0.0K
08:33 82.25 82.25 82.15 82.15 0.0K
08:34 82.18 82.18 82.18 82.18 0.0K
08:35 82.18 82.18 82.18 82.18 0.0K
08:38 82.35 82.38 82.35 82.38 1.1K
08:39 82.38 82.38 82.38 82.38 0.0K
08:40 82.38 82.38 82.38 82.38 0.0K
08:41 82.38 82.60 82.38 82.60 0.0K
08:43 82.60 82.60 82.60 82.60 4.0K
08:46 82.50 82.50 82.48 82.48 16.5K
08:48 82.50 82.50 82.50 82.50 0.0K
08:49 82.60 82.60 82.55 82.55 2.1K
08:51 82.65 82.65 82.65 82.65 0.4K
08:53 82.79 82.79 82.74 82.74 0.1K
08:54 82.74 82.74 82.74 82.74 0.0K
08:55 82.75 82.75 82.74 82.74 1.5K
08:56 82.73 82.73 82.73 82.73 5.9K
08:57 82.80 82.80 82.70 82.70 0.0K
08:59 82.75 82.85 82.75 82.85 0.0K
09:00 82.85 82.95 82.85 82.95 0.2K
09:01 82.99 82.99 82.99 82.99 0.0K
09:02 82.95 82.95 82.95 82.95 4.3K
09:04 83.00 83.00 83.00 83.00 6.6K
09:05 82.95 82.98 82.94 82.98 4.6K
09:06 82.95 82.95 82.95 82.95 3.5K
09:09 82.95 82.95 82.95 82.95 0.0K
09:10 82.95 82.98 82.95 82.98 14.1K
09:11 82.98 82.98 82.98 82.98 2.0K
09:12 82.95 82.95 82.95 82.95 0.4K
09:15 83.00 83.00 83.00 83.00 0.0K
09:16 82.94 82.94 82.94 82.94 3.6K
09:18 83.05 83.05 83.05 83.05 8.0K
09:21 83.00 83.00 83.00 83.00 3.0K
09:27 82.95 82.95 82.80 82.95 10.5K
09:28 82.90 82.90 82.90 82.90 0.0K
09:30 82.90 82.90 82.83 82.83 21.1K
09:31 82.88 82.88 82.88 82.88 4.0K
09:36 82.81 82.81 82.81 82.81 4.3K
09:38 82.80 82.85 82.80 82.85 2.3K
09:40 82.70 82.75 82.70 82.75 5.1K
09:49 82.85 82.85 82.85 82.85 0.0K
09:51 82.83 82.83 82.83 82.83 1.3K
09:56 82.88 82.95 82.88 82.95 8.2K
09:59 82.88 82.95 82.88 82.90 15.3K
10:02 82.90 82.90 82.90 82.90 0.7K
10:03 82.90 82.90 82.90 82.90 0.0K
10:05 82.85 82.95 82.85 82.95 0.4K
10:06 82.80 82.80 82.80 82.80 29.1K
10:08 82.95 82.95 82.95 82.95 18.9K
10:15 83.30 83.60 83.30 83.60 1,581.6K
10:16 83.50 83.50 83.39 83.39 11.4K
10:18 83.35 83.35 83.25 83.25 7.8K
10:19 83.27 83.27 83.27 83.27 5.4K
10:21 83.10 83.10 83.10 83.10 6.3K
10:23 83.25 83.25 83.25 83.25 15.7K
10:24 83.25 83.30 83.25 83.30 10.2K
10:27 83.30 83.36 83.30 83.36 6.0K
10:30 83.30 83.30 83.25 83.25 10.5K
10:31 83.20 83.20 83.20 83.20 5.9K
10:33 83.30 83.30 83.20 83.30 60.4K
10:34 83.27 83.27 83.27 83.27 2.8K
10:36 83.15 83.15 83.15 83.15 0.1K
10:40 83.26 83.26 83.20 83.20 8.9K
10:41 83.20 83.20 83.20 83.20 0.0K
10:43 83.20 83.20 83.13 83.13 0.0K
10:44 83.15 83.15 83.15 83.15 0.0K
10:45 83.11 83.11 83.05 83.11 0.1K
10:46 83.05 83.06 83.05 83.06 8.0K
10:47 83.06 83.06 83.06 83.06 0.0K
10:49 83.00 83.05 83.00 83.05 1.7K
10:50 83.15 83.15 83.00 83.10 122.8K
10:51 83.10 83.20 83.10 83.15 89.6K
10:52 83.15 83.20 83.12 83.20 85.6K
10:53 83.20 83.25 83.20 83.25 109.9K
10:54 83.25 83.25 83.20 83.20 63.4K
10:55 83.25 83.25 83.15 83.15 71.3K
10:56 83.20 83.30 83.20 83.25 88.9K
10:57 83.30 83.30 83.20 83.25 77.8K
10:58 83.30 83.30 83.20 83.25 65.7K
10:59 83.30 83.30 83.15 83.20 68.4K
11:00 83.30 83.30 83.30 83.30 13.0K
11:01 83.25 83.25 83.25 83.25 0.0K
11:02 83.30 83.30 83.30 83.30 0.0K
11:03 83.25 83.25 83.25 83.25 0.6K
11:06 83.18 83.18 83.18 83.18 0.3K
11:08 83.15 83.15 83.15 83.15 0.0K
11:09 83.25 83.25 83.25 83.25 0.1K
11:10 83.20 83.20 83.20 83.20 0.0K
11:17 83.20 83.20 83.20 83.20 0.0K
11:18 83.20 83.20 83.20 83.20 0.0K
11:22 83.10 83.10 83.10 83.10 1.8K
11:28 83.11 83.11 83.11 83.11 0.0K
11:29 83.05 83.05 83.05 83.05 0.6K
11:31 83.19 83.19 83.19 83.19 0.7K
11:34 83.25 83.25 83.25 83.25 0.0K
11:39 83.25 83.25 83.25 83.25 0.1K
11:40 83.18 83.25 83.18 83.25 1.5K
11:41 83.18 83.25 83.18 83.25 0.0K
11:45 83.21 83.21 83.21 83.21 0.0K
11:46 83.30 83.30 83.30 83.30 0.0K
11:48 83.15 83.15 83.15 83.15 0.2K
11:49 83.21 83.21 83.21 83.21 0.0K
11:54 83.15 83.15 83.15 83.15 1.3K
11:58 83.28 83.28 83.28 83.28 1.8K
12:00 83.21 83.21 83.21 83.21 5.0K
12:02 83.27 83.27 83.25 83.25 36.0K
12:03 83.20 83.20 83.20 83.20 1.8K
12:04 83.20 83.20 83.20 83.20 2.3K
12:05 83.20 83.20 83.20 83.20 2.4K
12:06 83.15 83.15 83.15 83.15 0.2K
12:07 83.15 83.15 83.10 83.10 1.8K
12:08 82.95 82.95 82.85 82.85 9.8K
12:09 82.95 82.95 82.85 82.85 4.4K
12:10 82.90 82.90 82.90 82.90 10.0K
12:11 82.85 82.85 82.85 82.85 5.1K
12:12 82.80 82.80 82.80 82.80 3.2K
12:13 82.80 82.80 82.80 82.80 2.2K
12:14 82.75 82.75 82.75 82.75 2.6K
12:17 82.65 82.65 82.65 82.65 9.6K
12:18 82.60 82.60 82.60 82.60 0.1K
12:20 82.55 82.60 82.55 82.60 15.0K
12:21 82.60 82.60 82.60 82.60 10.0K
12:22 82.59 82.59 82.59 82.59 1.3K
12:23 82.55 82.55 82.55 82.55 0.0K
12:24 82.70 82.70 82.70 82.70 5.4K
12:26 82.78 82.78 82.78 82.78 0.6K
12:29 82.79 82.79 82.79 82.79 0.0K
12:30 82.65 82.65 82.65 82.65 0.3K
12:31 82.70 82.70 82.70 82.70 1.0K
12:33 82.65 82.73 82.65 82.73 1.1K
12:35 82.80 82.80 82.80 82.80 1.9K
12:36 82.70 82.70 82.70 82.70 1.3K
12:39 82.65 82.65 82.65 82.65 1.4K
12:44 82.65 82.65 82.65 82.65 0.0K
12:45 82.65 82.80 82.65 82.80 8.6K
12:46 82.80 82.80 82.80 82.80 2.0K
12:47 82.85 82.85 82.85 82.85 0.1K
12:49 82.75 82.75 82.75 82.75 0.0K
12:50 82.80 82.80 82.80 82.80 4.1K
12:51 82.75 82.80 82.75 82.80 0.2K
12:55 82.70 82.75 82.70 82.75 13.2K
12:59 82.75 82.75 82.75 82.75 5.2K
13:01 82.75 82.75 82.75 82.75 4.1K
13:03 82.75 82.75 82.75 82.75 4.1K
13:04 82.75 82.75 82.75 82.75 4.1K
13:06 82.75 82.75 82.75 82.75 4.7K
13:07 82.75 82.75 82.75 82.75 6.3K
13:09 82.75 82.75 82.75 82.75 5.3K
13:11 82.75 82.75 82.70 82.70 6.3K
13:12 82.80 82.80 82.80 82.80 0.2K
13:13 82.75 82.75 82.75 82.75 6.3K
13:14 82.74 82.74 82.74 82.74 0.0K
13:15 82.75 82.85 82.75 82.85 30.0K
13:18 82.80 82.80 82.80 82.80 1.4K
13:20 82.83 82.83 82.83 82.83 12.5K
13:21 82.85 82.85 82.85 82.85 1.8K
13:26 82.88 82.88 82.88 82.88 5.3K
13:27 82.88 82.90 82.88 82.90 5.3K
13:28 82.88 82.88 82.88 82.88 8.1K
13:29 82.85 82.85 82.85 82.85 4.1K
13:30 82.88 82.93 82.88 82.93 28.7K
13:31 82.94 82.94 82.94 82.94 9.0K
13:32 82.90 82.90 82.85 82.90 4.0K
13:35 82.75 82.75 82.73 82.73 12.5K
13:36 82.73 82.73 82.73 82.73 8.1K
13:37 82.65 82.70 82.65 82.70 8.3K
13:38 82.75 82.75 82.70 82.75 8.2K
13:39 82.70 82.70 82.70 82.70 8.1K
13:40 82.65 82.65 82.60 82.63 13.4K
13:41 82.70 82.70 82.70 82.70 0.7K
13:42 82.73 82.73 82.70 82.70 8.1K
13:43 82.70 82.70 82.70 82.70 8.1K
13:44 82.70 82.75 82.70 82.75 4.1K
13:45 82.73 82.73 82.73 82.73 8.1K
13:46 82.73 82.73 82.70 82.70 8.1K
13:47 82.70 82.70 82.70 82.70 8.1K
13:48 82.70 82.70 82.70 82.70 8.1K
13:49 82.70 82.75 82.70 82.75 10.0K
13:51 82.78 82.78 82.70 82.75 18.9K
13:52 82.75 82.75 82.70 82.70 17.0K
13:53 82.70 82.70 82.70 82.70 8.1K
13:54 82.70 82.75 82.70 82.75 8.1K
13:55 82.70 82.80 82.70 82.73 22.8K
13:56 82.73 82.73 82.73 82.73 8.1K
13:57 82.73 82.73 82.73 82.73 8.1K
13:58 82.73 82.73 82.72 82.72 9.5K
13:59 82.75 82.75 82.74 82.74 9.1K
14:00 82.75 82.75 82.75 82.75 19.8K
14:04 82.76 82.76 82.76 82.76 14.4K
14:07 82.85 82.85 82.85 82.85 5.0K
14:09 82.89 82.89 82.85 82.85 1.1K
14:13 82.80 82.80 82.80 82.80 0.7K
14:14 82.79 82.79 82.79 82.79 1.5K
14:17 82.75 82.75 82.65 82.65 3.2K
14:19 82.65 82.80 82.65 82.75 18.1K
14:20 82.70 82.70 82.70 82.70 0.1K
14:21 82.70 82.70 82.65 82.65 11.7K
14:23 82.75 82.85 82.75 82.85 42.9K
14:24 82.84 82.84 82.84 82.84 0.3K
14:25 82.80 82.95 82.80 82.95 41.3K
14:28 83.00 83.00 83.00 83.00 5.3K
14:29 82.95 82.95 82.95 82.95 1.8K
14:30 83.00 83.00 83.00 83.00 0.6K
14:31 82.95 82.95 82.95 82.95 0.3K
14:34 82.90 82.90 82.90 82.90 0.5K
14:35 82.95 82.95 82.95 82.95 0.0K
14:36 82.80 82.80 82.80 82.80 0.8K
14:37 82.80 82.90 82.80 82.90 2.1K
14:39 82.90 82.90 82.90 82.90 0.0K
14:41 82.90 82.90 82.90 82.90 0.0K
14:42 82.90 82.90 82.90 82.90 0.0K
14:44 82.90 82.90 82.90 82.90 12.3K
14:45 82.90 82.95 82.87 82.87 3.1K
14:46 82.85 82.85 82.85 82.85 9.7K
14:47 82.90 82.90 82.90 82.90 12.1K
14:48 82.90 82.90 82.90 82.90 0.3K
14:50 82.90 82.90 82.90 82.90 0.0K
14:51 82.85 82.85 82.85 82.85 0.5K
14:52 82.84 82.84 82.84 82.84 3.4K
14:55 82.90 82.90 82.90 82.90 4.5K
14:57 82.90 82.90 82.90 82.90 0.8K
14:59 82.90 82.90 82.90 82.90 0.0K
15:00 82.93 82.95 82.93 82.95 3.3K
15:03 83.00 83.00 83.00 83.00 0.0K
15:05 82.93 82.93 82.90 82.90 100.9K
15:06 82.88 82.88 82.88 82.88 4.4K
15:09 82.85 82.85 82.85 82.85 0.0K
15:12 82.91 82.91 82.91 82.91 0.0K
15:13 82.90 82.90 82.90 82.90 1.6K
15:15 82.95 82.95 82.80 82.80 9.0K
15:18 82.80 82.80 82.80 82.80 4.1K
15:22 82.79 82.79 82.79 82.79 1.0K
15:23 82.75 82.75 82.75 82.75 1.1K
15:28 82.70 82.70 82.70 82.70 2.0K
15:30 82.73 82.73 82.73 82.73 5.0K
15:31 82.65 82.65 82.65 82.65 0.0K
15:32 82.65 82.65 82.65 82.65 4.8K
15:33 82.65 82.65 82.65 82.65 71.4K
15:34 82.70 82.70 82.70 82.70 5.0K
15:38 82.65 82.65 82.65 82.65 0.0K
15:40 82.80 82.80 82.80 82.80 0.0K
15:41 82.65 82.65 82.60 82.60 16.9K
15:42 82.55 82.60 82.55 82.55 2.0K
15:43 82.55 82.65 82.55 82.55 9.9K
15:44 82.45 82.45 82.45 82.45 0.3K
15:45 82.55 82.55 82.55 82.55 0.0K
15:46 82.50 82.50 82.48 82.48 5.3K
15:47 82.44 82.44 82.44 82.44 3.0K
15:48 82.45 82.45 82.45 82.45 11.8K
15:49 82.50 82.50 82.45 82.45 3.5K
15:52 82.45 82.51 82.43 82.43 22.7K
15:53 82.50 82.50 82.45 82.45 3.9K
15:55 82.50 82.50 82.50 82.50 13.2K
15:56 82.45 82.55 82.45 82.55 10.8K
15:57 82.55 82.55 82.55 82.55 0.0K
15:58 82.60 82.60 82.60 82.60 0.0K
16:00 82.45 82.46 82.45 82.46 23.0K
16:02 82.40 82.40 82.40 82.40 0.0K
16:03 82.45 82.45 82.45 82.45 2.4K
16:04 82.46 82.46 82.46 82.46 10.0K
16:05 82.45 82.45 82.45 82.45 4.8K
16:06 82.55 82.55 82.55 82.55 0.1K
16:07 82.49 82.49 82.49 82.49 1.5K
16:11 82.50 82.50 82.50 82.50 0.0K
16:12 82.40 82.40 82.40 82.40 7.6K
16:13 82.36 82.45 82.35 82.45 17.0K
16:14 82.40 82.45 82.40 82.45 1.8K
16:15 82.45 82.45 82.45 82.45 2.0K
16:18 82.43 82.45 82.43 82.45 11.7K
16:19 82.45 82.50 82.40 82.40 8.3K
16:20 82.45 82.45 82.45 82.45 3.3K
16:21 82.40 82.40 82.40 82.40 1.3K
16:22 82.45 82.45 82.35 82.35 84.1K
16:23 82.40 82.40 82.40 82.40 20.4K
16:24 82.40 82.40 82.40 82.40 1.9K
16:26 82.45 82.45 82.45 82.45 0.0K
16:27 82.40 82.45 82.38 82.45 34.5K
16:28 82.30 82.40 82.30 82.40 10.5K
16:29 82.40 82.40 82.35 82.35 6.2K
16:35 82.15 82.15 82.15 82.15 11,009.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available