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 83.70 83.70 83.46 83.46 68.2K
08:01 83.38 83.38 83.35 83.35 89.0K
08:02 83.35 83.60 83.35 83.45 42.9K
08:03 83.40 83.45 83.40 83.45 3.0K
08:04 83.38 83.38 83.38 83.38 4.6K
08:05 83.45 83.45 83.45 83.45 0.0K
08:07 83.45 83.48 83.45 83.48 24.9K
08:08 83.45 83.45 83.40 83.45 18.3K
08:10 83.35 83.35 83.20 83.20 4.5K
08:13 83.30 83.30 83.26 83.26 5.9K
08:14 83.35 83.35 83.30 83.30 21.4K
08:15 83.45 83.45 83.45 83.45 0.0K
08:18 83.30 83.40 83.30 83.40 14.4K
08:19 83.25 83.25 83.20 83.20 11.3K
08:21 83.16 83.16 83.16 83.16 0.1K
08:22 83.15 83.20 83.15 83.20 0.3K
08:27 83.20 83.20 83.20 83.20 2.0K
08:28 83.15 83.15 83.15 83.15 0.0K
08:29 83.21 83.21 83.21 83.21 29.1K
08:30 83.25 83.30 83.25 83.30 0.6K
08:31 83.30 83.30 83.15 83.15 10.8K
08:32 83.20 83.20 83.20 83.20 0.0K
08:34 83.20 83.20 83.13 83.13 4.5K
08:35 83.20 83.20 83.20 83.20 0.0K
08:36 83.20 83.20 83.20 83.20 0.0K
08:37 83.05 83.20 83.05 83.20 0.0K
08:38 83.11 83.11 83.11 83.11 6.5K
08:43 83.24 83.24 83.18 83.18 0.5K
08:44 83.20 83.20 83.20 83.20 2.6K
08:47 83.17 83.20 83.15 83.20 34.8K
08:48 83.05 83.05 83.05 83.05 6.5K
08:52 83.08 83.08 83.08 83.08 0.9K
08:57 83.20 83.20 83.20 83.20 6.5K
08:58 83.25 83.25 83.25 83.25 0.0K
09:00 83.30 83.30 83.28 83.30 13.0K
09:01 83.30 83.30 83.30 83.30 0.2K
09:02 83.27 83.27 83.27 83.27 18.3K
09:03 83.25 83.59 83.25 83.59 17.4K
09:04 83.59 83.59 83.59 83.59 0.0K
09:05 83.55 83.55 83.55 83.55 4.6K
09:08 83.50 83.50 83.50 83.50 0.6K
09:09 83.50 83.52 83.50 83.52 4.6K
09:10 83.52 83.52 83.52 83.52 0.0K
09:12 83.55 83.67 83.55 83.67 14.6K
09:13 83.60 83.60 83.54 83.54 0.8K
09:14 83.52 83.52 83.52 83.52 20.0K
09:15 83.60 83.70 83.60 83.70 7.6K
09:16 83.72 83.72 83.72 83.72 2.7K
09:17 83.73 83.73 83.73 83.73 5.0K
09:19 83.71 83.71 83.60 83.60 64.4K
09:21 83.55 83.55 83.55 83.55 0.0K
09:22 83.55 83.55 83.55 83.55 12.8K
09:24 83.30 83.70 83.30 83.50 2,135.1K
09:25 83.70 83.70 83.70 83.70 2,132.3K
09:29 83.50 83.50 83.50 83.50 0.9K
09:30 83.55 83.55 83.55 83.55 0.0K
09:31 83.50 83.50 83.45 83.45 0.2K
09:33 83.50 83.50 83.45 83.45 2.8K
09:35 83.45 83.45 83.40 83.40 0.9K
09:36 83.45 83.45 83.45 83.45 0.9K
09:37 83.40 83.40 83.40 83.40 0.1K
09:39 83.45 83.45 83.45 83.45 0.1K
09:40 83.47 83.47 83.47 83.47 0.3K
09:43 83.48 83.48 83.45 83.47 5.0K
09:44 83.45 83.45 83.45 83.45 1.4K
09:45 83.45 83.45 83.45 83.45 1.1K
09:49 83.38 83.38 83.38 83.38 8.0K
09:50 83.43 83.43 83.43 83.43 6.0K
09:53 83.40 83.40 83.40 83.40 7.7K
09:55 83.60 83.60 83.60 83.60 2.4K
09:58 83.35 83.35 83.35 83.35 6.4K
09:59 83.25 83.25 83.25 83.25 4.6K
10:02 83.25 83.25 83.25 83.25 1.5K
10:05 83.25 83.30 83.25 83.30 4.3K
10:07 83.28 83.28 83.28 83.28 2.3K
10:10 83.28 83.28 83.28 83.28 9.2K
10:11 83.30 83.30 83.30 83.30 0.1K
10:12 83.35 83.35 83.35 83.35 2.2K
10:13 83.35 83.35 83.35 83.35 5.0K
10:15 83.35 83.35 83.35 83.35 0.4K
10:16 83.35 83.35 83.35 83.35 0.0K
10:17 83.35 83.35 83.35 83.35 0.0K
10:18 83.35 83.35 83.35 83.35 0.1K
10:20 83.40 83.40 83.40 83.40 0.0K
10:25 83.35 83.40 83.35 83.40 1.0K
10:26 83.28 83.28 83.28 83.28 0.0K
10:27 83.30 83.30 83.30 83.30 0.7K
10:28 83.25 83.25 83.25 83.25 5.7K
10:30 83.30 83.30 83.30 83.30 0.1K
10:31 83.25 83.25 83.25 83.25 0.0K
10:32 83.35 83.35 83.25 83.35 0.0K
10:35 83.25 83.30 83.25 83.30 2.0K
10:36 83.25 83.30 83.25 83.30 0.4K
10:41 83.25 83.25 83.25 83.25 2.6K
10:42 83.25 83.25 83.25 83.25 2.5K
10:43 83.30 83.30 83.30 83.30 0.0K
10:45 83.20 83.20 83.15 83.15 9.2K
10:49 83.20 83.21 83.20 83.21 5.2K
10:50 83.15 83.15 83.11 83.11 4.7K
10:54 83.10 83.10 83.10 83.10 8.0K
10:55 83.15 83.15 83.15 83.15 6.0K
10:56 83.10 83.10 83.10 83.10 0.1K
11:01 83.08 83.08 83.08 83.08 39.5K
11:03 83.00 83.05 83.00 83.05 55.9K
11:05 83.03 83.05 83.03 83.05 0.6K
11:07 83.00 83.00 83.00 83.00 2.5K
11:10 83.03 83.05 83.03 83.05 0.7K
11:14 83.00 83.00 83.00 83.00 3.7K
11:15 83.00 83.00 83.00 83.00 0.1K
11:16 83.05 83.05 83.00 83.00 3.7K
11:17 83.05 83.05 83.05 83.05 0.0K
11:18 83.00 83.00 82.90 82.90 15.4K
11:19 83.00 83.00 82.90 82.90 1.1K
11:21 83.00 83.00 83.00 83.00 8.2K
11:23 83.00 83.00 83.00 83.00 26.0K
11:24 83.08 83.08 83.08 83.08 25.0K
11:26 83.10 83.10 83.10 83.10 0.6K
11:27 83.15 83.15 83.15 83.15 4.5K
11:30 83.12 83.12 83.12 83.12 10.0K
11:34 83.15 83.15 83.13 83.13 6.0K
11:37 83.10 83.13 83.10 83.13 25.8K
11:40 83.13 83.13 83.13 83.13 10.8K
11:42 83.13 83.15 83.13 83.15 11.6K
11:43 83.15 83.15 83.15 83.15 0.0K
11:44 83.10 83.10 83.10 83.10 0.0K
11:45 83.15 83.15 83.15 83.15 1.2K
11:49 83.20 83.20 83.20 83.20 0.0K
11:51 83.10 83.10 83.10 83.10 7.8K
11:53 83.15 83.15 83.12 83.13 45.1K
11:56 83.15 83.15 83.15 83.15 0.0K
11:57 83.15 83.15 83.15 83.15 2.9K
11:59 83.15 83.15 83.15 83.15 3.1K
12:02 83.20 83.20 83.20 83.20 0.7K
12:03 83.20 83.20 83.20 83.20 0.0K
12:06 83.20 83.20 83.20 83.20 3.0K
12:08 83.19 83.19 83.19 83.19 0.2K
12:15 83.25 83.25 83.25 83.25 0.0K
12:24 83.25 83.25 83.25 83.25 0.7K
12:25 83.27 83.27 83.27 83.27 1.0K
12:28 83.25 83.25 83.20 83.20 7.3K
12:30 83.30 83.35 83.30 83.35 2.4K
12:31 83.28 83.28 83.28 83.28 8.3K
12:32 83.25 83.25 83.25 83.25 25.3K
12:33 83.25 83.25 83.25 83.25 0.0K
12:36 83.30 83.30 83.30 83.30 0.5K
12:37 83.30 83.35 83.30 83.35 4.2K
12:40 83.40 83.40 83.40 83.40 14.7K
12:43 83.40 83.40 83.40 83.40 0.0K
12:45 83.40 83.40 83.35 83.35 9.1K
12:47 83.40 83.40 83.40 83.40 0.0K
12:49 83.35 83.35 83.35 83.35 1.0K
12:50 83.33 83.33 83.33 83.33 1.9K
12:53 83.33 83.33 83.33 83.33 24.7K
12:54 83.33 83.33 83.33 83.33 24.7K
12:55 83.40 83.40 83.40 83.40 2.3K
12:58 83.40 83.45 83.40 83.45 0.6K
13:02 83.43 83.43 83.43 83.43 2.5K
13:03 83.42 83.42 83.42 83.42 11.7K
13:04 83.50 83.50 83.50 83.50 5.6K
13:06 83.50 83.50 83.50 83.50 0.6K
13:10 83.50 83.50 83.50 83.50 7.8K
13:11 83.45 83.45 83.45 83.45 10.5K
13:12 83.40 83.40 83.40 83.40 7.6K
13:13 83.45 83.45 83.45 83.45 0.0K
13:14 83.35 83.35 83.35 83.35 3.1K
13:18 83.30 83.30 83.30 83.30 1.5K
13:20 83.30 83.30 83.30 83.30 1.5K
13:21 83.30 83.33 83.30 83.33 22.0K
13:25 83.28 83.28 83.28 83.28 75.0K
13:26 83.30 83.30 83.30 83.30 1.9K
13:27 83.28 83.33 83.28 83.33 86.2K
13:28 83.30 83.30 83.30 83.30 0.4K
13:30 83.45 83.48 83.40 83.40 27.4K
13:32 83.35 83.35 83.35 83.35 2.3K
13:34 83.35 83.35 83.35 83.35 4.9K
13:35 83.35 83.35 83.35 83.35 6.2K
13:36 83.35 83.35 83.35 83.35 3.4K
13:37 83.37 83.37 83.37 83.37 0.0K
13:41 83.30 83.30 83.30 83.30 2.3K
13:43 83.20 83.28 83.20 83.28 34.9K
13:50 83.23 83.25 83.23 83.25 1.0K
13:51 83.23 83.30 83.23 83.30 107.8K
13:53 83.40 83.40 83.30 83.30 0.6K
13:55 83.30 83.30 83.30 83.30 0.7K
14:00 83.32 83.32 83.32 83.32 0.3K
14:02 83.30 83.30 83.30 83.30 1.7K
14:05 83.33 83.35 83.33 83.35 0.4K
14:09 83.35 83.35 83.35 83.35 0.8K
14:10 83.45 83.45 83.45 83.45 0.0K
14:11 83.45 83.45 83.45 83.45 0.1K
14:12 83.48 83.48 83.48 83.48 2.4K
14:17 83.50 83.50 83.50 83.50 0.1K
14:18 83.50 83.60 83.50 83.60 2.6K
14:19 83.55 83.55 83.55 83.55 0.8K
14:22 83.60 83.60 83.60 83.60 0.7K
14:23 83.60 83.60 83.60 83.60 1.3K
14:25 83.63 83.63 83.63 83.63 23.9K
14:26 83.63 83.63 83.63 83.63 23.9K
14:27 83.60 83.60 83.60 83.60 10.5K
14:28 83.60 83.60 83.60 83.60 0.0K
14:30 83.58 83.58 83.58 83.58 7.8K
14:31 83.58 83.60 83.58 83.60 47.9K
14:32 83.60 83.60 83.60 83.60 1.8K
14:33 83.65 83.65 83.65 83.65 2.3K
14:34 83.60 83.70 83.60 83.62 1.4K
14:37 83.63 83.63 83.63 83.63 6.0K
14:41 83.62 83.70 83.62 83.70 11.0K
14:43 83.75 83.75 83.60 83.60 96.9K
14:44 83.65 83.70 83.65 83.70 3.1K
14:46 83.75 83.75 83.75 83.75 0.7K
14:47 83.80 83.80 83.80 83.80 6.2K
14:48 83.85 83.93 83.85 83.90 6.4K
14:49 83.86 83.88 83.86 83.88 2.6K
14:51 83.90 83.90 83.80 83.80 24.0K
14:52 83.85 83.85 83.80 83.80 24.0K
14:53 83.82 83.82 83.65 83.65 32.7K
14:54 83.70 83.70 83.70 83.70 2.9K
14:56 83.85 83.90 83.85 83.90 4.8K
14:59 83.95 83.95 83.95 83.95 0.0K
15:04 83.85 83.90 83.85 83.90 1.0K
15:07 83.90 83.90 83.90 83.90 4.9K
15:08 83.92 83.92 83.92 83.92 9.5K
15:09 83.96 83.96 83.90 83.90 6.5K
15:10 83.95 83.95 83.95 83.95 6.0K
15:12 84.02 84.02 84.00 84.00 5.5K
15:14 84.00 84.03 84.00 84.03 6.3K
15:15 84.02 84.02 84.02 84.02 0.6K
15:16 84.02 84.02 84.02 84.02 0.0K
15:17 84.00 84.05 84.00 84.05 2.9K
15:19 84.02 84.02 84.01 84.01 21.9K
15:20 84.05 84.05 84.01 84.01 36.3K
15:21 84.15 84.15 84.13 84.13 27.2K
15:22 84.15 84.15 84.12 84.12 38.4K
15:23 84.05 84.05 84.05 84.05 7.4K
15:24 83.95 83.95 83.95 83.95 0.0K
15:25 84.05 84.05 84.05 84.05 5.0K
15:26 84.00 84.00 84.00 84.00 5.1K
15:27 84.00 84.00 84.00 84.00 0.2K
15:28 84.05 84.15 84.05 84.15 78.5K
15:29 84.10 84.10 84.10 84.10 4.0K
15:30 84.05 84.05 84.05 84.05 0.2K
15:31 84.10 84.10 84.10 84.10 11.6K
15:32 84.10 84.10 84.10 84.10 13.3K
15:34 84.10 84.10 84.06 84.06 4.9K
15:35 84.10 84.10 84.10 84.10 0.3K
15:36 84.05 84.05 84.05 84.05 1.9K
15:37 84.05 84.07 84.05 84.07 1.5K
15:40 84.05 84.05 84.05 84.05 5.6K
15:41 83.93 83.93 83.93 83.93 100.0K
15:43 84.07 84.10 84.07 84.08 42.9K
15:45 84.10 84.10 84.10 84.10 6.8K
15:46 84.10 84.10 84.10 84.10 2.2K
15:47 84.10 84.10 84.10 84.10 0.0K
15:48 84.08 84.12 84.08 84.12 27.2K
15:51 84.15 84.15 84.11 84.12 21.7K
15:53 84.15 84.15 84.15 84.15 2.4K
15:55 84.12 84.15 84.12 84.15 18.3K
15:56 84.20 84.25 84.20 84.25 19.3K
15:57 84.22 84.25 84.20 84.20 17.0K
15:59 84.15 84.15 84.15 84.15 0.0K
16:00 84.20 84.20 84.20 84.20 10.0K
16:01 84.15 84.15 84.15 84.15 0.0K
16:02 84.17 84.25 84.15 84.15 69.3K
16:04 84.20 84.20 84.15 84.15 8.5K
16:05 84.20 84.20 84.20 84.20 8.3K
16:06 84.15 84.15 84.15 84.15 0.1K
16:08 84.20 84.20 84.20 84.20 3.6K
16:09 84.15 84.25 84.15 84.25 3.9K
16:11 84.20 84.20 84.20 84.20 0.7K
16:12 84.15 84.19 84.15 84.19 5.5K
16:14 84.25 84.25 84.25 84.25 91.7K
16:15 84.25 84.25 84.25 84.25 7.9K
16:16 84.25 84.25 84.20 84.25 3.6K
16:17 84.20 84.20 84.20 84.20 47.5K
16:18 84.20 84.20 84.20 84.20 1.5K
16:19 84.25 84.25 84.20 84.20 109.6K
16:20 84.15 84.15 84.13 84.15 3.5K
16:22 84.15 84.20 84.15 84.15 14.2K
16:24 84.10 84.10 84.10 84.10 0.3K
16:25 84.20 84.20 84.15 84.15 67.7K
16:26 84.20 84.20 84.20 84.20 0.0K
16:27 84.15 84.15 84.12 84.12 6.8K
16:28 84.10 84.15 84.10 84.15 4.3K
16:29 84.15 84.20 84.15 84.20 1.5K
16:35 83.80 83.80 83.80 83.80 2,679.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available