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 82.48 82.50 82.00 82.49 7.5K
08:02 82.37 82.38 82.37 82.38 2.3K
08:03 82.43 82.43 82.43 82.43 0.3K
08:04 82.43 82.80 82.00 82.38 4.3K
08:05 82.37 82.37 82.37 82.37 2.5K
08:07 82.00 82.00 81.80 82.00 9.4K
08:08 82.05 82.05 81.80 81.80 30.5K
08:14 82.12 82.35 82.11 82.19 78.9K
08:15 82.35 82.35 82.35 82.35 0.1K
08:16 82.22 82.22 82.10 82.10 3.4K
08:17 82.30 82.30 82.10 82.10 2.3K
08:18 82.05 82.05 81.95 81.95 17.3K
08:20 82.20 82.25 82.20 82.20 0.3K
08:21 82.20 82.20 82.20 82.20 0.0K
08:22 82.19 82.19 82.19 82.19 0.0K
08:23 82.10 82.10 82.10 82.10 1.8K
08:24 82.20 82.20 82.20 82.20 0.0K
08:25 82.00 82.20 82.00 82.20 8.1K
08:26 82.25 82.25 82.25 82.25 0.0K
08:28 82.20 82.20 82.20 82.20 0.6K
08:29 82.25 82.25 82.20 82.20 72.3K
08:30 82.10 82.15 82.05 82.05 103.3K
08:31 82.05 82.15 82.05 82.05 4.7K
08:32 82.05 82.05 82.05 82.05 0.0K
08:33 82.05 82.05 82.00 82.00 2.4K
08:34 82.00 82.05 82.00 82.05 0.6K
08:35 82.10 82.10 82.10 82.10 0.0K
08:36 82.05 82.05 82.05 82.05 0.4K
08:37 82.10 82.10 82.09 82.09 0.7K
08:38 82.00 82.00 82.00 82.00 0.0K
08:39 82.05 82.05 82.05 82.05 0.0K
08:41 82.05 82.15 82.05 82.15 3.7K
08:42 82.05 82.05 82.05 82.05 8.6K
08:44 82.10 82.10 82.10 82.10 0.0K
08:45 82.10 82.10 82.10 82.10 1.2K
08:48 82.00 82.00 82.00 82.00 0.0K
08:54 82.05 82.05 82.03 82.05 1.6K
08:56 82.20 82.20 82.20 82.20 2.9K
08:57 82.20 82.25 82.20 82.25 9.4K
08:58 82.30 82.40 82.30 82.35 9.1K
08:59 82.30 82.30 82.30 82.30 0.0K
09:00 82.40 82.45 82.40 82.45 8.8K
09:01 82.45 82.50 82.45 82.50 18.6K
09:02 82.50 82.55 82.50 82.55 11.7K
09:06 82.45 82.50 82.45 82.50 13.3K
09:07 82.40 82.65 82.40 82.65 6.0K
09:08 82.60 82.60 82.60 82.60 0.0K
09:09 82.60 82.60 82.60 82.60 2.7K
09:10 82.50 82.50 82.50 82.50 7.9K
09:11 82.50 82.70 82.50 82.70 1.1K
09:13 82.55 82.55 82.55 82.55 19.1K
09:14 82.65 82.65 82.65 82.65 0.7K
09:15 82.60 82.60 82.55 82.55 2.1K
09:16 82.45 82.45 82.45 82.45 123.3K
09:18 82.55 82.55 82.45 82.45 7.2K
09:19 82.40 82.40 82.40 82.40 1.0K
09:20 82.50 82.50 82.50 82.50 0.9K
09:21 82.45 82.45 82.45 82.45 2.3K
09:28 82.40 82.49 82.40 82.45 0.8K
09:30 82.45 82.45 82.40 82.40 13.7K
09:35 82.42 82.42 82.42 82.42 0.3K
09:37 82.35 82.35 82.35 82.35 9.2K
09:39 82.40 82.40 82.40 82.40 0.3K
09:41 82.40 82.40 82.40 82.40 6.4K
09:45 82.50 82.50 82.50 82.50 2.2K
09:49 82.55 82.55 82.55 82.55 0.6K
09:50 82.50 82.50 82.50 82.50 1.5K
09:53 82.60 82.60 82.60 82.60 0.0K
09:54 82.52 82.52 82.52 82.52 3.0K
09:55 82.60 82.60 82.60 82.60 0.0K
09:56 82.52 82.52 82.45 82.45 4.3K
09:57 82.48 82.48 82.48 82.48 12.0K
09:59 82.63 82.63 82.63 82.63 20.4K
10:02 82.70 82.80 82.70 82.75 10.0K
10:03 82.68 82.68 82.68 82.68 3.6K
10:04 82.80 82.80 82.80 82.80 0.0K
10:06 82.60 82.60 82.60 82.60 0.0K
10:07 82.50 82.50 82.50 82.50 0.3K
10:08 82.51 82.51 82.51 82.51 0.6K
10:10 82.60 82.60 82.60 82.60 0.0K
10:13 82.60 82.60 82.60 82.60 0.0K
10:15 82.55 82.55 82.55 82.55 5.2K
10:16 82.52 82.52 82.52 82.52 6.0K
10:17 82.55 82.55 82.55 82.55 0.0K
10:18 82.53 82.53 82.53 82.53 3.4K
10:20 82.50 82.50 82.50 82.50 5.4K
10:21 82.45 82.50 82.45 82.50 3.0K
10:22 82.40 82.40 82.40 82.40 0.0K
10:23 82.60 82.60 82.55 82.55 1.1K
10:32 82.60 82.60 82.60 82.60 0.1K
10:33 82.65 82.65 82.65 82.65 0.0K
10:35 82.65 82.65 82.65 82.65 0.0K
10:39 82.65 82.65 82.65 82.65 2.1K
10:40 82.65 82.65 82.65 82.65 0.0K
10:44 82.68 82.68 82.68 82.68 2.6K
10:45 82.75 82.80 82.75 82.80 2.8K
10:47 82.70 82.70 82.70 82.70 0.4K
10:49 82.80 82.80 82.80 82.80 0.0K
10:51 82.70 82.70 82.70 82.70 2.7K
10:53 82.75 82.75 82.75 82.75 0.0K
10:55 82.75 82.75 82.75 82.75 0.0K
10:56 82.65 82.65 82.65 82.65 25.2K
10:57 82.65 82.65 82.60 82.60 92.9K
10:58 82.60 82.60 82.60 82.60 2.7K
11:01 82.65 82.65 82.65 82.65 0.0K
11:02 82.65 82.65 82.65 82.65 0.0K
11:08 82.60 82.60 82.60 82.60 0.2K
11:10 82.55 82.55 82.55 82.55 0.0K
11:12 82.60 82.60 82.60 82.60 0.3K
11:13 82.55 82.55 82.55 82.55 2.6K
11:16 82.60 82.60 82.60 82.60 0.9K
11:17 82.55 82.55 82.55 82.55 10.6K
11:19 82.65 82.65 82.55 82.55 1.2K
11:20 82.60 82.60 82.60 82.60 0.0K
11:23 82.55 82.55 82.50 82.50 10.7K
11:24 82.50 82.50 82.50 82.50 0.6K
11:25 82.55 82.55 82.55 82.55 0.0K
11:27 82.49 82.49 82.49 82.49 1.6K
11:28 82.45 82.45 82.45 82.45 1.3K
11:30 82.40 82.40 82.40 82.40 7.7K
11:32 82.35 82.35 82.35 82.35 3.3K
11:34 82.35 82.35 82.30 82.30 4.3K
11:36 82.30 82.40 82.30 82.40 0.2K
11:37 82.35 82.35 82.35 82.35 2.4K
11:39 82.40 82.40 82.40 82.40 2.1K
11:40 82.45 82.45 82.45 82.45 0.0K
11:42 82.35 82.35 82.35 82.35 53.4K
11:43 82.35 82.35 82.35 82.35 1.5K
11:44 82.37 82.37 82.37 82.37 1.7K
11:45 82.35 82.35 82.35 82.35 6.6K
11:48 82.42 82.45 82.42 82.45 5.3K
11:53 82.40 82.40 82.35 82.35 6.2K
11:54 82.37 82.37 82.37 82.37 6.1K
11:55 82.37 82.40 82.30 82.30 18.6K
11:56 82.35 82.35 82.35 82.35 0.1K
11:57 82.35 82.35 82.30 82.30 1.0K
11:59 82.40 82.45 82.40 82.45 7.3K
12:00 82.45 82.45 82.45 82.45 3.0K
12:02 82.55 82.55 82.55 82.55 11.5K
12:04 82.60 82.60 82.60 82.60 3.8K
12:05 82.65 82.65 82.65 82.65 0.4K
12:06 82.65 82.65 82.65 82.65 0.1K
12:09 82.70 82.70 82.70 82.70 0.0K
12:15 82.67 82.67 82.65 82.65 11.7K
12:16 82.65 82.70 82.55 82.55 36.3K
12:17 82.55 82.55 82.55 82.55 3.0K
12:19 82.60 82.60 82.55 82.55 1.0K
12:21 82.58 82.58 82.58 82.58 8.4K
12:22 82.60 82.60 82.60 82.60 0.8K
12:25 82.65 82.65 82.60 82.60 8.7K
12:27 82.65 82.65 82.55 82.65 2.3K
12:30 82.65 82.65 82.65 82.65 0.0K
12:33 82.60 82.60 82.60 82.60 1.2K
12:35 82.55 82.55 82.55 82.55 0.1K
12:38 82.55 82.55 82.55 82.55 12.9K
12:39 82.50 82.50 82.50 82.50 0.0K
12:42 82.50 82.50 82.50 82.50 0.0K
12:44 82.60 82.60 82.60 82.60 0.0K
12:45 82.60 82.60 82.45 82.45 15.5K
12:46 82.45 82.45 82.45 82.45 0.0K
12:47 82.48 82.48 82.45 82.45 11.2K
12:48 82.40 82.40 82.40 82.40 4.3K
12:50 82.42 82.42 82.40 82.40 6.3K
12:52 82.40 82.40 82.40 82.40 0.0K
12:53 82.40 82.40 82.40 82.40 0.0K
12:55 82.35 82.35 82.30 82.30 2.9K
12:59 82.25 82.25 82.25 82.25 3.3K
13:00 82.20 82.20 82.20 82.20 0.0K
13:01 82.20 82.20 82.20 82.20 0.0K
13:04 82.30 82.30 82.30 82.30 0.0K
13:06 82.30 82.30 82.30 82.30 0.0K
13:10 82.30 82.30 82.30 82.30 0.0K
13:11 82.30 82.30 82.30 82.30 1.3K
13:12 82.20 82.20 82.20 82.20 0.1K
13:13 82.20 82.20 82.15 82.15 5.5K
13:15 82.15 82.15 82.15 82.15 0.0K
13:16 82.18 82.18 82.18 82.18 0.0K
13:17 82.20 82.20 82.20 82.20 9.2K
13:18 82.15 82.15 82.15 82.15 0.0K
13:20 82.20 82.20 82.20 82.20 0.0K
13:23 82.30 82.30 82.30 82.30 2.9K
13:28 82.40 82.40 82.40 82.40 0.9K
13:30 82.45 82.45 82.35 82.35 3.4K
13:36 82.20 82.20 82.20 82.20 1.4K
13:39 82.15 82.20 82.15 82.20 0.3K
13:41 82.20 82.20 82.20 82.20 0.0K
13:43 82.20 82.20 82.20 82.20 0.1K
13:45 82.12 82.15 82.12 82.15 2.5K
13:46 82.20 82.20 82.20 82.20 0.1K
13:48 82.20 82.20 82.20 82.20 1.6K
13:50 82.35 82.35 82.28 82.28 0.0K
13:51 82.20 82.20 82.20 82.20 0.6K
13:55 82.25 82.25 82.25 82.25 2.8K
13:56 82.25 82.25 82.25 82.25 2.0K
13:58 82.25 82.25 82.25 82.25 4.0K
14:00 82.30 82.30 82.30 82.30 0.0K
14:02 82.30 82.30 82.30 82.30 0.0K
14:06 82.28 82.28 82.28 82.28 1.0K
14:09 82.25 82.30 82.25 82.30 1.2K
14:13 82.30 82.35 82.30 82.35 2.1K
14:15 82.35 82.35 82.30 82.30 0.1K
14:17 82.30 82.30 82.25 82.25 30.3K
14:23 82.38 82.38 82.38 82.38 3.9K
14:24 82.40 82.40 82.40 82.40 3.7K
14:25 82.45 82.45 82.45 82.45 4.1K
14:28 82.58 82.58 82.55 82.55 10.6K
14:29 82.50 82.50 82.50 82.50 0.0K
14:30 82.55 82.55 82.55 82.55 6.6K
14:31 82.70 82.70 82.70 82.70 0.1K
14:32 82.60 82.75 82.60 82.70 7.1K
14:33 82.65 82.65 82.65 82.65 0.0K
14:34 82.60 82.60 82.60 82.60 3.4K
14:36 82.55 82.55 82.55 82.55 3.7K
14:38 82.50 82.50 82.50 82.50 0.0K
14:39 82.45 82.45 82.45 82.45 0.2K
14:40 82.50 82.50 82.40 82.40 13.5K
14:41 82.40 82.40 82.40 82.40 4.8K
14:42 82.45 82.45 82.40 82.40 10.8K
14:43 82.45 82.45 82.45 82.45 4.1K
14:44 82.50 82.50 82.50 82.50 0.6K
14:45 82.45 82.45 82.45 82.45 6.7K
14:46 82.45 82.45 82.40 82.40 68.8K
14:48 82.50 82.60 82.50 82.60 15.8K
14:49 82.55 82.55 82.55 82.55 3.1K
14:50 82.60 82.60 82.55 82.55 10.1K
14:51 82.65 82.65 82.55 82.55 0.0K
14:52 82.65 82.65 82.65 82.65 0.2K
14:53 82.55 82.60 82.55 82.60 3.8K
14:54 82.60 82.60 82.60 82.60 0.0K
14:56 82.55 82.60 82.55 82.60 3.2K
14:58 82.55 82.60 82.55 82.60 3.4K
14:59 82.65 82.65 82.55 82.55 0.0K
15:00 82.65 82.65 82.65 82.65 0.2K
15:02 82.55 82.55 82.55 82.55 0.2K
15:06 82.50 82.55 82.50 82.55 1.9K
15:08 82.55 82.55 82.50 82.55 0.9K
15:10 82.50 82.50 82.48 82.48 7.4K
15:12 82.55 82.60 82.55 82.60 3.8K
15:13 82.60 82.60 82.60 82.60 3.7K
15:14 82.65 82.65 82.65 82.65 15.7K
15:15 82.65 82.65 82.65 82.65 0.7K
15:17 82.70 82.75 82.70 82.75 9.3K
15:19 82.70 82.70 82.70 82.70 0.0K
15:21 82.80 82.80 82.80 82.80 2.0K
15:22 82.75 82.75 82.75 82.75 2.1K
15:23 82.70 82.70 82.70 82.70 11.9K
15:24 83.50 83.50 83.29 83.40 461.2K
15:25 83.60 83.65 83.50 83.60 207.6K
15:26 83.35 83.40 83.35 83.40 17.3K
15:27 83.40 83.45 83.40 83.40 53.8K
15:28 83.45 83.45 83.25 83.25 93.7K
15:29 83.20 83.30 83.20 83.30 2.6K
15:30 83.25 83.25 83.25 83.25 3.5K
15:31 83.20 83.20 83.20 83.20 14.1K
15:32 83.20 83.20 83.20 83.20 0.0K
15:33 83.25 83.25 83.20 83.23 15.0K
15:34 83.23 83.25 83.23 83.25 5.0K
15:35 83.25 83.25 83.20 83.20 10.0K
15:36 83.20 83.20 83.20 83.20 1.0K
15:37 83.25 83.30 83.25 83.30 2.1K
15:38 83.30 83.30 83.30 83.30 2.3K
15:39 83.25 83.25 83.25 83.25 12.5K
15:41 83.20 83.25 83.20 83.25 3.3K
15:42 83.30 83.30 83.30 83.30 2.1K
15:43 83.40 83.40 83.40 83.40 3.7K
15:44 83.40 83.40 83.40 83.40 10.0K
15:46 83.45 83.45 83.45 83.45 7.7K
15:47 83.38 83.40 83.38 83.40 0.1K
15:48 83.45 83.45 83.45 83.45 8.9K
15:49 83.45 83.45 83.30 83.30 49.0K
15:50 83.30 83.35 83.25 83.35 17.6K
15:51 83.30 83.35 83.30 83.35 3.4K
15:52 83.25 83.25 83.25 83.25 7.1K
15:53 83.25 83.25 83.25 83.25 0.1K
15:54 83.25 83.45 83.25 83.45 9.4K
15:55 83.45 83.45 83.35 83.40 3.2K
15:56 83.40 83.50 83.40 83.50 1.1K
15:57 83.40 83.40 83.40 83.40 0.0K
15:59 83.43 83.50 83.43 83.50 5.0K
16:00 83.50 83.50 83.45 83.50 27.5K
16:01 83.55 83.55 83.50 83.50 2.1K
16:02 83.50 83.50 83.50 83.50 25.5K
16:03 83.45 83.45 83.45 83.45 5.1K
16:04 83.45 83.45 83.45 83.45 13.2K
16:05 83.45 83.50 83.45 83.50 16.1K
16:08 83.50 83.53 83.50 83.50 34.1K
16:09 83.48 83.48 83.45 83.45 14.8K
16:11 83.45 83.50 83.45 83.50 12.1K
16:12 83.50 83.50 83.50 83.50 0.7K
16:13 83.45 83.48 83.45 83.45 65.3K
16:14 83.40 83.50 83.40 83.50 3.4K
16:15 83.40 83.40 83.35 83.35 7.9K
16:16 83.25 83.25 83.25 83.25 9.4K
16:17 83.30 83.30 83.20 83.20 25.1K
16:18 83.25 83.25 83.25 83.25 10.6K
16:19 83.25 83.40 83.25 83.40 10.0K
16:20 83.40 83.40 83.40 83.40 6.6K
16:21 83.45 83.45 83.45 83.45 0.0K
16:22 83.45 83.45 83.45 83.45 6.9K
16:23 83.35 83.45 83.35 83.45 93.2K
16:24 83.45 83.45 83.45 83.45 6.0K
16:25 83.50 83.50 83.50 83.50 11.1K
16:26 83.45 83.50 83.45 83.50 8.0K
16:27 83.45 83.50 83.40 83.45 9.1K
16:28 83.50 83.50 83.45 83.45 68.2K
16:29 83.45 83.55 83.45 83.55 37.6K
16:35 83.15 83.15 83.15 83.15 3,792.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available