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 81.25 83.20 81.25 83.20 3.1K
08:01 83.20 83.20 83.20 83.20 0.0K
08:02 83.20 83.20 83.20 83.20 3.9K
08:04 83.03 83.03 83.03 83.03 20.1K
08:05 83.20 83.20 83.20 83.20 8.5K
08:07 83.35 83.35 83.35 83.35 15.0K
08:09 83.33 83.33 83.33 83.33 2.4K
08:10 83.20 83.50 83.20 83.50 0.3K
08:11 83.50 83.50 83.50 83.50 7.1K
08:12 83.00 83.00 83.00 83.00 20.7K
08:16 83.05 83.05 83.05 83.05 0.0K
08:17 82.80 83.00 82.80 83.00 9.2K
08:20 82.90 83.00 82.80 83.00 33.0K
08:21 83.15 83.15 83.10 83.10 7.5K
08:24 82.85 82.95 82.85 82.95 7.7K
08:25 83.00 83.00 83.00 83.00 0.0K
08:26 82.80 82.85 82.80 82.85 0.8K
08:30 82.85 82.85 82.78 82.85 7.6K
08:31 82.70 82.70 82.60 82.60 0.6K
08:32 82.50 82.50 82.45 82.45 21.4K
08:33 82.50 82.50 82.35 82.35 0.2K
08:34 82.40 82.53 82.40 82.43 130.8K
08:35 82.50 82.50 82.50 82.50 0.0K
08:36 82.50 82.50 82.45 82.45 3.6K
08:38 82.40 82.40 82.40 82.40 0.2K
08:40 82.45 82.50 82.45 82.50 53.4K
08:41 82.50 82.50 82.45 82.45 15.2K
08:42 82.55 82.55 82.50 82.50 7.4K
08:43 82.45 82.50 82.45 82.50 6.2K
08:44 82.50 82.50 82.50 82.50 0.0K
08:45 82.45 82.45 82.45 82.45 0.1K
08:46 82.45 82.50 82.45 82.45 1.6K
08:47 82.50 82.50 82.50 82.50 0.7K
08:51 82.45 82.45 82.45 82.45 0.2K
08:54 82.55 82.55 82.55 82.55 2.5K
08:55 82.65 82.65 82.65 82.65 2.7K
08:56 82.70 82.70 82.70 82.70 3.2K
09:00 82.75 82.80 82.75 82.80 2.5K
09:01 82.75 82.75 82.75 82.75 19.1K
09:03 82.70 82.70 82.70 82.70 4.6K
09:05 82.65 82.70 82.65 82.70 1.2K
09:09 82.65 82.65 82.65 82.65 2.4K
09:10 82.61 82.65 82.61 82.65 1.1K
09:13 82.65 82.65 82.65 82.65 0.0K
09:15 82.65 82.65 82.65 82.65 2.7K
09:16 82.65 82.65 82.65 82.65 0.4K
09:20 82.70 82.70 82.65 82.70 11.9K
09:23 82.55 82.65 82.55 82.65 3.0K
09:26 82.70 82.70 82.70 82.70 0.0K
09:28 82.70 82.80 82.70 82.80 3.1K
09:30 82.95 82.95 82.95 82.95 0.1K
09:32 82.95 82.95 82.83 82.83 8.9K
09:34 82.85 82.85 82.85 82.85 0.3K
09:36 82.85 82.85 82.80 82.80 62.2K
09:37 82.85 82.85 82.85 82.85 0.1K
09:39 82.90 82.90 82.90 82.90 0.1K
09:40 82.83 82.83 82.80 82.80 0.0K
09:42 82.80 82.85 82.80 82.85 115.2K
09:43 82.95 82.95 82.95 82.95 9.9K
09:45 82.90 82.90 82.90 82.90 4.6K
09:46 82.95 82.95 82.95 82.95 7.0K
09:47 82.85 82.85 82.85 82.85 2.3K
09:48 82.80 82.80 82.80 82.80 1.2K
09:51 82.80 82.80 82.80 82.80 1.0K
09:53 82.85 82.85 82.85 82.85 1.9K
09:54 82.75 82.75 82.75 82.75 6.6K
09:56 82.80 82.80 82.70 82.70 1.0K
09:57 82.70 82.70 82.70 82.70 0.0K
09:58 82.70 82.70 82.70 82.70 7.6K
09:59 82.65 82.65 82.65 82.65 0.2K
10:00 82.63 82.63 82.60 82.60 14.2K
10:01 82.60 82.65 82.58 82.60 20.2K
10:02 82.60 82.65 82.60 82.65 9.9K
10:04 82.60 82.60 82.60 82.60 0.3K
10:06 82.55 82.55 82.55 82.55 4.6K
10:07 82.50 82.55 82.45 82.55 2.2K
10:09 82.53 82.60 82.53 82.60 5.9K
10:12 82.50 82.60 82.50 82.60 5.6K
10:13 82.43 82.43 82.43 82.43 0.2K
10:14 82.45 82.45 82.45 82.45 1.0K
10:15 82.45 82.45 82.45 82.45 1.1K
10:18 82.50 82.50 82.50 82.50 0.4K
10:19 82.45 82.45 82.45 82.45 0.0K
10:21 82.50 82.50 82.50 82.50 0.3K
10:27 82.55 82.55 82.55 82.55 1.0K
10:29 82.60 82.60 82.60 82.60 0.1K
10:30 82.50 82.50 82.50 82.50 2.8K
10:31 82.50 82.50 82.50 82.50 0.4K
10:32 82.50 82.50 82.50 82.50 0.0K
10:34 82.50 82.50 82.45 82.45 30.6K
10:35 82.42 82.42 82.42 82.42 83.2K
10:36 82.45 82.50 82.40 82.45 5.3K
10:37 82.35 82.45 82.35 82.45 2.7K
10:39 82.35 82.45 82.35 82.45 0.2K
10:40 82.45 82.45 82.45 82.45 0.1K
10:48 82.40 82.40 82.40 82.40 4.5K
10:50 82.35 82.35 82.30 82.30 17.8K
10:51 82.30 82.30 82.30 82.30 3.0K
10:52 82.30 82.30 82.30 82.30 4.5K
10:56 82.30 82.30 82.30 82.30 0.0K
10:59 82.25 82.25 82.25 82.25 0.0K
11:00 82.35 82.35 82.35 82.35 1.3K
11:03 82.30 82.35 82.30 82.35 2.0K
11:04 82.35 82.35 82.25 82.25 5.7K
11:09 82.25 82.25 82.25 82.25 3.1K
11:10 82.20 82.20 82.20 82.20 9.0K
11:13 82.30 82.30 82.30 82.30 0.5K
11:14 82.25 82.25 82.25 82.25 1.0K
11:15 82.30 82.30 82.30 82.30 3.0K
11:16 82.30 82.30 82.30 82.30 1.4K
11:19 82.35 82.40 82.35 82.40 0.9K
11:21 82.40 82.40 82.40 82.40 20.8K
11:22 82.45 82.45 82.45 82.45 1.3K
11:24 82.45 82.45 82.45 82.45 0.9K
11:27 82.40 82.40 82.40 82.40 4.3K
11:29 82.44 82.44 82.44 82.44 0.3K
11:32 82.35 82.35 82.35 82.35 0.0K
11:33 82.45 82.45 82.45 82.45 12.0K
11:37 82.50 82.50 82.50 82.50 4.7K
11:40 82.43 82.50 82.43 82.50 21.0K
11:42 82.55 82.65 82.55 82.65 2.7K
11:43 82.60 82.60 82.60 82.60 4.1K
11:45 82.60 82.60 82.60 82.60 1.0K
11:48 82.55 82.55 82.55 82.55 2.8K
11:49 82.60 82.60 82.60 82.60 0.0K
11:50 82.60 82.60 82.60 82.60 0.0K
11:55 82.60 82.60 82.60 82.60 0.0K
11:56 82.65 82.65 82.65 82.65 0.0K
11:58 82.75 82.75 82.75 82.75 1.8K
11:59 82.70 82.70 82.70 82.70 1.9K
12:01 82.70 82.70 82.70 82.70 3.9K
12:02 82.65 82.65 82.65 82.65 0.4K
12:03 82.65 82.65 82.65 82.65 2.6K
12:06 82.70 82.70 82.70 82.70 1.5K
12:08 82.65 82.68 82.65 82.68 13.0K
12:12 82.60 82.60 82.55 82.55 0.6K
12:15 82.60 82.65 82.60 82.65 5.1K
12:18 82.55 82.55 82.55 82.55 0.0K
12:19 82.60 82.60 82.60 82.60 0.0K
12:25 82.60 82.60 82.60 82.60 1.0K
12:26 82.65 82.65 82.65 82.65 5.3K
12:29 82.75 82.75 82.75 82.75 0.0K
12:32 82.60 82.60 82.60 82.60 43.8K
12:34 82.65 82.65 82.65 82.65 0.0K
12:39 82.60 82.60 82.55 82.60 22.1K
12:40 82.45 82.45 82.45 82.45 2.1K
12:43 82.50 82.55 82.50 82.55 1.4K
12:51 82.55 82.55 82.55 82.55 0.5K
12:52 82.55 82.55 82.55 82.55 3.5K
12:54 82.60 82.60 82.60 82.60 2.2K
12:56 82.60 82.60 82.60 82.60 0.3K
12:58 82.60 82.80 82.60 82.80 34.3K
13:00 82.75 82.75 82.70 82.70 0.9K
13:01 82.70 82.70 82.70 82.70 11.8K
13:03 82.70 82.70 82.60 82.65 4.4K
13:04 82.60 82.60 82.60 82.60 2.8K
13:07 82.60 82.60 82.60 82.60 0.7K
13:09 82.70 82.70 82.70 82.70 0.0K
13:14 82.60 82.60 82.60 82.60 0.0K
13:15 82.60 82.60 82.60 82.60 3.2K
13:27 82.55 82.55 82.55 82.55 0.0K
13:33 82.55 82.55 82.55 82.55 5.5K
13:34 82.60 82.60 82.60 82.60 1.5K
13:35 82.60 82.63 82.60 82.63 7.4K
13:37 82.55 82.55 82.55 82.55 0.1K
13:38 82.55 82.55 82.55 82.55 0.0K
13:39 82.80 82.80 82.75 82.75 0.0K
13:42 82.65 82.65 82.65 82.65 0.0K
13:43 82.65 82.65 82.65 82.65 0.0K
13:44 82.65 82.75 82.65 82.75 0.0K
13:49 82.80 82.80 82.75 82.75 0.0K
13:50 82.75 82.75 82.75 82.75 5.9K
13:52 82.78 82.78 82.78 82.78 1.3K
13:54 82.75 82.75 82.75 82.75 0.4K
13:56 82.85 82.85 82.70 82.70 1.5K
13:57 82.80 82.80 82.80 82.80 0.0K
13:59 82.73 82.73 82.73 82.73 0.6K
14:04 82.75 82.75 82.70 82.70 27.8K
14:07 82.71 82.71 82.71 82.71 0.6K
14:09 82.75 82.75 82.70 82.75 5.3K
14:10 82.80 82.80 82.75 82.75 0.1K
14:11 82.80 82.80 82.75 82.75 32.0K
14:13 82.65 82.65 82.65 82.65 1.6K
14:14 82.75 82.75 82.75 82.75 3.8K
14:16 82.75 82.75 82.75 82.75 0.0K
14:17 82.70 82.85 82.70 82.85 43.5K
14:21 82.80 82.85 82.80 82.85 1.5K
14:22 82.90 82.90 82.90 82.90 4.4K
14:24 82.95 83.00 82.95 83.00 20.5K
14:27 82.95 82.95 82.95 82.95 0.0K
14:28 83.03 83.03 83.03 83.03 16.0K
14:29 83.10 83.10 83.10 83.10 0.0K
14:30 82.95 82.95 82.95 82.95 6.7K
14:31 83.05 83.05 83.05 83.05 0.0K
14:32 83.05 83.05 82.85 82.85 6.3K
14:34 82.85 82.90 82.85 82.90 0.3K
14:37 82.85 82.88 82.85 82.88 7.5K
14:38 82.88 82.90 82.88 82.90 16.9K
14:42 83.05 83.05 83.05 83.05 0.0K
14:44 82.95 83.05 82.95 83.05 6.4K
14:45 82.93 82.95 82.93 82.95 5.0K
14:46 83.00 83.05 83.00 83.05 0.6K
14:47 82.90 82.90 82.90 82.90 9.2K
14:49 83.00 83.00 83.00 83.00 2.4K
14:51 82.80 82.80 82.80 82.80 7.6K
14:52 82.90 82.90 82.90 82.90 0.0K
14:54 82.90 82.90 82.90 82.90 1.2K
14:58 82.85 82.85 82.85 82.85 0.0K
15:00 82.85 82.85 82.85 82.85 0.9K
15:01 82.80 82.80 82.75 82.75 36.0K
15:02 82.75 82.85 82.75 82.85 60.4K
15:03 82.75 82.75 82.75 82.75 13.9K
15:05 82.70 82.70 82.70 82.70 8.5K
15:06 82.75 82.75 82.75 82.75 0.8K
15:07 82.80 82.80 82.80 82.80 5.2K
15:10 82.70 82.70 82.70 82.70 10.3K
15:11 82.75 82.75 82.65 82.65 6.0K
15:12 82.65 82.70 82.65 82.70 1.4K
15:13 82.65 82.65 82.65 82.65 0.0K
15:15 82.70 82.75 82.70 82.75 7.4K
15:16 82.75 82.75 82.75 82.75 23.0K
15:17 82.70 82.70 82.70 82.70 4.7K
15:21 82.70 82.70 82.65 82.70 8.6K
15:24 82.70 82.70 82.70 82.70 5.7K
15:28 82.75 82.75 82.75 82.75 0.8K
15:29 82.80 82.80 82.80 82.80 0.0K
15:30 82.75 82.75 82.75 82.75 30.4K
15:31 82.75 82.75 82.75 82.75 2.1K
15:32 82.70 82.75 82.70 82.75 4.0K
15:33 82.70 82.70 82.70 82.70 3.0K
15:34 82.70 82.75 82.70 82.75 2.9K
15:35 82.70 82.70 82.70 82.70 1.3K
15:37 82.75 82.75 82.75 82.75 5.4K
15:38 82.73 82.73 82.73 82.73 2.2K
15:42 82.70 82.70 82.70 82.70 0.0K
15:44 82.70 82.75 82.65 82.75 1.0K
15:48 82.75 82.75 82.75 82.75 6.8K
15:49 82.75 82.80 82.70 82.80 21.0K
15:50 82.70 82.70 82.70 82.70 27.9K
15:51 82.70 82.70 82.70 82.70 49.6K
15:53 82.80 82.80 82.80 82.80 1.8K
15:54 82.80 82.80 82.80 82.80 1.4K
15:55 82.70 82.78 82.70 82.75 3.0K
15:56 82.75 82.75 82.70 82.70 19.8K
15:58 82.80 82.80 82.80 82.80 1.8K
15:59 82.75 82.75 82.75 82.75 1.9K
16:01 82.75 82.75 82.75 82.75 2.8K
16:02 82.80 82.80 82.80 82.80 7.1K
16:04 82.65 82.65 82.65 82.65 0.0K
16:06 82.70 82.70 82.70 82.70 5.7K
16:08 82.75 82.75 82.70 82.70 13.3K
16:09 82.70 82.70 82.65 82.65 13.9K
16:10 82.70 82.70 82.65 82.65 7.3K
16:11 82.55 82.55 82.55 82.55 0.0K
16:13 82.55 82.55 82.55 82.55 5.6K
16:15 82.55 82.55 82.55 82.55 12.4K
16:16 82.55 82.60 82.55 82.60 6.9K
16:18 82.60 82.60 82.55 82.55 4.8K
16:19 82.65 82.65 82.65 82.65 0.0K
16:20 82.65 82.65 82.60 82.60 12.8K
16:21 82.60 82.60 82.55 82.55 7.9K
16:22 82.55 82.55 82.50 82.50 15.7K
16:23 82.55 82.55 82.50 82.55 6.8K
16:24 82.55 82.55 82.55 82.55 0.0K
16:25 82.50 82.60 82.50 82.60 29.6K
16:26 82.60 82.60 82.55 82.55 12.1K
16:27 82.55 82.55 82.55 82.55 1.1K
16:28 82.60 82.60 82.55 82.55 4.0K
16:29 82.65 82.70 82.60 82.70 4.7K
16:35 82.45 82.45 82.45 82.45 4,503.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available