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 82.05 82.10 81.90 81.90 17.4K
08:01 81.99 81.99 81.83 81.83 22.5K
08:02 81.79 81.79 81.79 81.79 4.9K
08:04 81.84 81.84 81.84 81.84 7.1K
08:05 81.79 81.79 81.74 81.79 34.3K
08:06 81.68 81.68 81.68 81.68 13.0K
08:07 81.73 81.73 81.73 81.73 9.0K
08:08 81.73 81.79 81.73 81.77 13.4K
08:09 81.84 81.95 81.70 81.82 48.4K
08:10 81.75 81.75 81.75 81.75 1.3K
08:11 81.75 81.75 81.75 81.75 1.4K
08:12 81.90 81.90 81.90 81.90 9.2K
08:14 81.70 81.75 81.70 81.75 6.3K
08:15 81.75 81.75 81.75 81.75 1.1K
08:20 81.80 81.90 81.80 81.90 1.5K
08:21 81.80 81.80 81.80 81.80 1.6K
08:24 82.05 82.05 81.95 81.95 0.3K
08:26 82.10 82.10 82.10 82.10 3.8K
08:27 82.03 82.03 82.03 82.03 0.0K
08:28 82.10 82.10 82.03 82.10 0.0K
08:30 82.10 82.10 82.00 82.10 42.5K
08:31 82.09 82.09 82.09 82.09 0.0K
08:33 81.95 82.05 81.95 82.05 0.0K
08:35 81.96 81.96 81.95 81.95 0.1K
08:36 82.01 82.01 82.01 82.01 0.0K
08:37 81.96 82.05 81.96 82.01 5.5K
08:39 82.01 82.05 82.01 82.05 0.0K
08:40 82.05 82.05 82.05 82.05 0.2K
08:42 82.05 82.05 82.05 82.05 0.1K
08:43 81.95 82.00 81.95 82.00 8.0K
08:48 81.99 82.01 81.99 82.01 0.0K
08:52 82.03 82.15 82.03 82.15 111.4K
08:53 82.15 82.15 82.15 82.15 4.5K
08:54 82.10 82.10 82.10 82.10 6.9K
08:55 82.11 82.11 82.11 82.11 0.0K
08:56 82.10 82.13 82.10 82.13 0.3K
08:58 82.15 82.15 82.15 82.15 1.9K
08:59 82.15 82.15 82.15 82.15 0.1K
09:00 82.16 82.16 82.16 82.16 24.2K
09:02 82.16 82.16 82.05 82.05 12.7K
09:05 82.05 82.05 82.05 82.05 7.2K
09:06 82.07 82.07 82.05 82.05 4.4K
09:07 82.05 82.05 82.03 82.03 0.0K
09:08 82.10 82.10 82.10 82.10 2.2K
09:10 82.10 82.10 82.10 82.10 3.6K
09:11 82.09 82.09 82.09 82.09 0.4K
09:12 82.09 82.15 82.05 82.05 5.3K
09:13 81.95 81.95 81.92 81.92 8.3K
09:14 81.90 81.90 81.90 81.90 6.1K
09:15 81.80 81.90 81.80 81.90 0.0K
09:18 81.80 81.80 81.80 81.80 0.0K
09:21 81.85 81.85 81.85 81.85 0.9K
09:22 81.85 81.85 81.80 81.80 7.9K
09:25 81.75 81.75 81.75 81.75 0.0K
09:26 81.73 81.73 81.73 81.73 5.0K
09:27 81.70 81.70 81.70 81.70 5.2K
09:30 81.80 81.80 81.75 81.75 8.4K
09:31 81.85 81.85 81.85 81.85 0.1K
09:33 81.85 81.85 81.79 81.79 2.9K
09:35 81.70 81.70 81.65 81.65 5.8K
09:37 81.70 81.70 81.70 81.70 1.2K
09:38 81.65 81.65 81.65 81.65 0.4K
09:39 81.69 81.69 81.69 81.69 7.0K
09:40 81.75 81.75 81.75 81.75 0.0K
09:41 81.65 81.65 81.65 81.65 5.4K
09:42 81.69 81.69 81.69 81.69 13.0K
09:44 81.65 81.65 81.65 81.65 1.2K
09:45 81.65 81.70 81.65 81.70 6.5K
09:46 81.72 81.72 81.72 81.72 2.4K
09:47 81.75 81.75 81.70 81.70 0.0K
09:48 81.73 81.73 81.70 81.72 6.8K
09:49 81.75 81.75 81.75 81.75 0.3K
09:51 81.75 81.75 81.75 81.75 4.0K
09:56 81.74 81.74 81.74 81.74 1.2K
09:59 81.73 81.73 81.73 81.73 4.3K
10:05 81.73 81.73 81.73 81.73 9.8K
10:06 81.75 81.75 81.75 81.75 3.9K
10:08 81.79 81.79 81.79 81.79 3.5K
10:09 81.84 81.85 81.84 81.85 0.0K
10:14 81.85 81.85 81.85 81.85 0.0K
10:15 81.75 81.75 81.75 81.75 15.1K
10:16 81.70 81.70 81.70 81.70 2.2K
10:20 81.75 81.75 81.75 81.75 7.8K
10:22 81.70 81.70 81.70 81.70 0.0K
10:23 81.85 81.85 81.85 81.85 1.3K
10:29 81.70 81.70 81.70 81.70 5.5K
10:33 81.75 81.75 81.75 81.75 0.0K
10:34 81.65 81.65 81.65 81.65 3.3K
10:35 81.65 81.65 81.65 81.65 2.7K
10:40 81.65 81.65 81.65 81.65 0.6K
10:41 81.70 81.70 81.70 81.70 0.0K
10:44 81.70 81.70 81.70 81.70 0.1K
10:46 81.60 81.60 81.60 81.60 1.5K
10:47 81.65 81.65 81.65 81.65 0.4K
10:48 81.68 81.68 81.68 81.68 3.3K
10:49 81.65 81.65 81.65 81.65 12.8K
10:52 81.65 81.65 81.65 81.65 2.6K
10:56 81.65 81.65 81.65 81.65 0.0K
10:59 81.65 81.65 81.65 81.65 14.2K
11:02 81.60 81.60 81.60 81.60 10.7K
11:05 81.70 81.70 81.65 81.65 8.6K
11:06 81.70 81.70 81.70 81.70 0.0K
11:08 81.70 81.70 81.70 81.70 1.1K
11:09 81.75 81.75 81.75 81.75 0.6K
11:12 81.70 81.80 81.70 81.80 4.8K
11:13 81.75 81.75 81.75 81.75 1.4K
11:17 81.70 81.70 81.65 81.65 6.4K
11:19 81.70 81.70 81.70 81.70 8.7K
11:20 81.75 81.75 81.75 81.75 5.7K
11:22 81.78 81.78 81.78 81.78 6.4K
11:23 81.75 81.75 81.75 81.75 4.7K
11:24 81.68 81.70 81.68 81.70 4.5K
11:25 81.67 81.67 81.67 81.67 0.4K
11:26 81.70 81.70 81.70 81.70 0.0K
11:30 81.62 81.62 81.62 81.62 5.0K
11:33 81.60 81.60 81.60 81.60 3.2K
11:35 81.50 81.50 81.50 81.50 0.0K
11:40 81.55 81.55 81.45 81.45 3.4K
11:41 81.40 81.40 81.33 81.35 2.8K
11:45 81.31 81.31 81.31 81.31 0.0K
11:46 81.31 81.31 81.31 81.31 0.0K
11:47 81.31 81.31 81.31 81.31 0.0K
11:50 81.35 81.35 81.28 81.28 4.0K
11:52 81.29 81.29 81.29 81.29 2.7K
11:54 81.35 81.35 81.35 81.35 0.0K
11:58 81.30 81.30 81.30 81.30 6.1K
12:03 81.20 81.20 81.20 81.20 11.3K
12:04 81.22 81.22 81.22 81.22 6.5K
12:06 81.30 81.30 81.30 81.30 13.3K
12:11 81.25 81.25 81.25 81.25 1.2K
12:13 81.25 81.25 81.25 81.25 0.8K
12:16 81.25 81.25 81.25 81.25 6.9K
12:18 81.20 81.20 81.20 81.20 0.3K
12:21 81.20 81.20 81.20 81.20 1.1K
12:22 81.30 81.30 81.30 81.30 0.0K
12:23 81.25 81.25 81.25 81.25 3.1K
12:25 81.20 81.20 81.20 81.20 0.7K
12:28 81.20 81.20 81.10 81.10 74.2K
12:29 81.10 81.10 81.10 81.10 14.5K
12:30 81.05 81.05 81.05 81.05 0.5K
12:32 81.00 81.00 81.00 81.00 5.0K
12:33 80.95 80.95 80.95 80.95 8.4K
12:34 80.95 80.95 80.90 80.90 3.8K
12:41 80.90 80.90 80.90 80.90 8.8K
12:42 80.90 80.90 80.90 80.90 0.0K
12:44 80.85 80.85 80.85 80.85 0.0K
12:45 80.90 80.90 80.65 80.65 12.2K
12:47 80.70 80.70 80.65 80.65 0.1K
12:48 80.75 80.75 80.75 80.75 7.4K
12:50 80.70 80.70 80.70 80.70 0.0K
12:53 80.75 80.75 80.70 80.70 2.4K
12:55 80.75 80.80 80.75 80.80 17.6K
12:56 80.90 80.90 80.89 80.89 3.4K
13:00 80.89 80.89 80.89 80.89 0.3K
13:01 80.87 80.87 80.87 80.87 4.9K
13:03 80.85 80.85 80.85 80.85 2.2K
13:07 80.80 80.80 80.80 80.80 1.5K
13:09 80.80 80.80 80.80 80.80 5.1K
13:13 80.85 80.85 80.85 80.85 0.0K
13:16 80.95 80.95 80.95 80.95 15.5K
13:20 80.96 80.96 80.96 80.96 4.5K
13:21 80.94 80.94 80.94 80.94 4.5K
13:22 81.00 81.00 81.00 81.00 0.0K
13:26 80.90 81.05 80.90 81.05 12.6K
13:28 81.05 81.10 81.05 81.10 0.7K
13:32 81.05 81.10 81.05 81.10 0.3K
13:33 81.10 81.10 81.10 81.10 3.9K
13:35 81.15 81.15 81.15 81.15 0.1K
13:36 81.10 81.12 81.10 81.12 5.3K
13:40 81.15 81.15 81.15 81.15 0.4K
13:45 81.10 81.10 81.10 81.10 0.1K
13:46 81.15 81.15 81.05 81.05 19.1K
13:47 80.95 80.95 80.95 80.95 0.1K
13:48 81.02 81.02 81.02 81.02 3.0K
13:50 81.05 81.05 81.05 81.05 0.0K
13:53 81.05 81.05 81.05 81.05 0.0K
13:54 81.05 81.05 81.05 81.05 0.1K
13:59 81.01 81.01 81.01 81.01 1.0K
14:06 81.00 81.00 81.00 81.00 7.7K
14:09 81.00 81.00 81.00 81.00 0.0K
14:10 80.97 80.97 80.95 80.95 4.3K
14:11 80.95 80.95 80.95 80.95 0.0K
14:12 80.98 80.98 80.98 80.98 15.3K
14:14 80.95 80.95 80.95 80.95 0.0K
14:15 81.00 81.00 81.00 81.00 0.0K
14:17 81.00 81.00 81.00 81.00 0.0K
14:18 81.00 81.05 81.00 81.05 2.4K
14:24 81.05 81.05 81.05 81.05 8.2K
14:25 81.10 81.10 81.05 81.05 5.8K
14:26 81.15 81.15 81.15 81.15 0.0K
14:27 81.07 81.07 81.07 81.07 1.0K
14:28 81.07 81.07 81.07 81.07 5.9K
14:32 81.15 81.15 81.15 81.15 4.2K
14:33 81.10 81.10 81.10 81.10 1.7K
14:34 81.15 81.15 81.10 81.10 5.0K
14:35 81.15 81.15 81.15 81.15 1.8K
14:37 81.05 81.05 81.05 81.05 0.0K
14:40 81.15 81.15 81.15 81.15 0.0K
14:41 81.10 81.20 81.10 81.20 13.8K
14:43 81.15 81.15 81.15 81.15 0.0K
14:44 81.15 81.15 81.15 81.15 6.9K
14:45 81.20 81.20 81.20 81.20 0.9K
14:46 81.20 81.20 81.20 81.20 0.0K
14:47 81.20 81.20 81.20 81.20 0.0K
14:48 81.10 81.10 81.10 81.10 0.2K
14:49 81.10 81.10 81.10 81.10 2.8K
14:50 81.15 81.15 81.15 81.15 0.3K
14:53 81.00 81.00 81.00 81.00 0.0K
14:56 81.05 81.15 81.05 81.15 0.0K
14:57 81.05 81.05 81.05 81.05 0.0K
14:58 81.15 81.15 81.15 81.15 0.1K
14:59 81.15 81.15 81.15 81.15 0.1K
15:01 81.10 81.10 81.10 81.10 2.2K
15:02 81.10 81.15 81.10 81.15 1.6K
15:03 81.10 81.10 81.05 81.05 3.7K
15:04 81.00 81.05 81.00 81.05 21.3K
15:06 81.10 81.10 81.10 81.10 3.5K
15:07 81.15 81.15 81.15 81.15 10.3K
15:08 81.10 81.20 81.10 81.15 2.1K
15:10 81.10 81.15 81.10 81.10 24.6K
15:12 81.15 81.15 81.15 81.15 0.7K
15:13 81.05 81.05 81.05 81.05 8.4K
15:14 81.05 81.05 81.05 81.05 13.9K
15:15 81.05 81.15 81.05 81.15 4.6K
15:17 81.15 81.15 81.15 81.15 4.4K
15:18 81.20 81.25 81.20 81.20 1.5K
15:19 81.15 81.20 81.15 81.20 0.0K
15:22 81.15 81.15 81.10 81.10 0.1K
15:24 81.15 81.15 81.15 81.15 0.0K
15:26 81.10 81.10 81.10 81.10 0.0K
15:27 81.05 81.05 81.05 81.05 0.7K
15:28 81.10 81.10 81.10 81.10 0.0K
15:29 81.05 81.10 81.05 81.05 7.4K
15:30 81.10 81.10 81.10 81.10 3.4K
15:31 81.10 81.10 81.10 81.10 0.0K
15:32 81.15 81.15 81.15 81.15 5.9K
15:33 81.20 81.25 81.20 81.25 10.0K
15:34 81.25 81.25 81.15 81.15 11.7K
15:37 81.20 81.20 81.20 81.20 0.0K
15:38 81.20 81.20 81.20 81.20 0.0K
15:39 81.20 81.20 81.20 81.20 0.1K
15:41 81.20 81.20 81.20 81.20 0.5K
15:42 81.15 81.15 81.10 81.10 2.5K
15:43 81.13 81.20 81.13 81.15 21.5K
15:44 81.10 81.10 81.10 81.10 0.0K
15:45 81.10 81.20 81.10 81.20 0.0K
15:46 81.15 81.15 81.15 81.15 5.5K
15:48 81.20 81.20 81.20 81.20 0.0K
15:49 81.20 81.20 81.20 81.20 0.0K
15:50 81.15 81.25 81.15 81.25 15.8K
15:51 81.20 81.30 81.20 81.30 0.0K
15:52 81.25 81.25 81.25 81.25 0.0K
15:54 81.25 81.25 81.25 81.25 3.3K
15:55 81.15 81.25 81.15 81.25 10.2K
15:57 81.15 81.15 81.15 81.15 0.4K
16:00 81.15 81.20 81.15 81.20 6.2K
16:01 81.20 81.20 81.20 81.20 2.0K
16:02 81.15 81.15 81.15 81.15 0.0K
16:05 81.15 81.25 81.15 81.25 12.9K
16:06 81.25 81.25 81.25 81.25 0.1K
16:07 81.30 81.30 81.30 81.30 3.7K
16:08 81.35 81.35 81.35 81.35 7.4K
16:09 81.35 81.35 81.35 81.35 5.3K
16:10 81.35 81.35 81.35 81.35 1.8K
16:12 81.40 81.40 81.30 81.40 0.0K
16:14 81.35 81.40 81.35 81.40 7.3K
16:15 81.35 81.35 81.35 81.35 16.0K
16:17 81.35 81.35 81.32 81.32 1.7K
16:18 81.32 81.32 81.25 81.25 24.4K
16:19 81.30 81.30 81.30 81.30 0.0K
16:20 81.20 81.20 81.20 81.20 8.1K
16:21 81.00 81.00 81.00 81.00 4.8K
16:22 80.95 80.95 80.95 80.95 7.0K
16:23 80.90 80.90 80.80 80.90 3.8K
16:24 80.95 80.95 80.95 80.95 0.1K
16:25 80.90 80.90 80.90 80.90 27.9K
16:26 80.85 80.85 80.85 80.85 4.7K
16:27 80.85 80.90 80.85 80.90 89.2K
16:28 80.95 80.95 80.95 80.95 2.0K
16:29 81.00 81.00 81.00 81.00 4.7K
16:35 81.00 81.00 81.00 81.00 2,076.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available