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 83.55 83.55 82.95 83.30 12.7K
08:05 83.40 83.40 83.21 83.21 0.6K
08:06 83.18 83.18 83.18 83.18 0.0K
08:07 83.27 83.27 83.18 83.18 0.0K
08:08 83.40 83.40 83.11 83.11 25.2K
08:09 83.18 83.18 83.05 83.05 0.2K
08:10 83.32 83.32 83.32 83.32 20.0K
08:13 83.31 83.31 83.31 83.31 0.2K
08:15 83.40 83.40 83.40 83.40 0.9K
08:16 83.28 83.28 83.28 83.28 10.1K
08:17 83.40 83.40 83.40 83.40 0.1K
08:19 83.21 83.23 83.21 83.23 4.7K
08:20 83.30 83.30 83.30 83.30 0.9K
08:21 83.24 83.24 83.24 83.24 6.5K
08:22 83.30 83.30 83.15 83.15 8.7K
08:23 83.20 83.20 83.20 83.20 0.6K
08:24 83.19 83.19 83.19 83.19 6.4K
08:25 83.15 83.15 83.05 83.05 6.6K
08:26 83.05 83.05 83.00 83.00 0.3K
08:27 82.80 83.00 82.80 83.00 0.0K
08:30 82.90 83.00 82.90 83.00 0.0K
08:31 82.80 82.80 82.80 82.80 2.4K
08:32 83.00 83.00 83.00 83.00 0.0K
08:35 83.00 83.00 82.85 83.00 0.0K
08:36 83.00 83.15 83.00 83.15 25.2K
08:37 83.20 83.20 83.10 83.15 6.6K
08:38 83.15 83.15 83.15 83.15 0.5K
08:39 83.15 83.15 83.15 83.15 0.1K
08:40 83.10 83.10 83.10 83.10 0.1K
08:41 83.25 83.25 83.25 83.25 0.2K
08:43 83.25 83.25 83.20 83.20 1.1K
08:45 83.25 83.25 83.15 83.15 0.1K
08:46 83.17 83.20 83.17 83.20 6.9K
08:50 83.15 83.25 83.15 83.25 1.9K
08:54 83.35 83.35 83.35 83.35 0.0K
08:58 83.35 83.35 83.35 83.35 1.0K
08:59 83.20 83.25 83.20 83.25 8.9K
09:00 83.29 83.29 83.29 83.29 0.0K
09:01 83.30 83.30 83.30 83.30 0.5K
09:02 83.30 83.30 83.30 83.30 0.0K
09:03 83.30 83.30 83.30 83.30 1.2K
09:05 83.30 83.35 83.25 83.35 24.0K
09:06 83.30 83.30 83.30 83.30 0.0K
09:07 83.30 83.30 83.30 83.30 7.9K
09:09 83.30 83.30 83.30 83.30 0.1K
09:10 83.35 83.35 83.35 83.35 0.0K
09:11 83.25 83.25 83.20 83.20 5.1K
09:12 83.20 83.20 83.20 83.20 0.3K
09:13 83.20 83.20 83.20 83.20 10.0K
09:17 83.25 83.25 83.25 83.25 0.0K
09:18 83.29 83.29 83.29 83.29 0.6K
09:19 83.25 83.25 83.20 83.24 3.6K
09:20 83.24 83.24 83.24 83.24 1.0K
09:21 83.24 83.24 83.24 83.24 1.6K
09:22 83.23 83.23 83.23 83.23 8.0K
09:23 83.20 83.20 83.20 83.20 1.0K
09:24 83.30 83.30 83.30 83.30 0.0K
09:26 83.30 83.30 83.30 83.30 0.0K
09:29 83.25 83.25 83.20 83.20 0.1K
09:31 83.25 83.25 83.20 83.20 0.1K
09:32 83.25 83.25 83.20 83.20 0.1K
09:33 83.25 83.25 83.20 83.20 0.1K
09:35 83.20 83.20 83.20 83.20 0.0K
09:36 83.25 83.35 83.25 83.35 11.7K
09:38 83.34 83.34 83.34 83.34 0.9K
09:39 83.34 83.34 83.34 83.34 6.7K
09:41 83.40 83.40 83.30 83.30 1.8K
09:43 83.25 83.25 83.25 83.25 1.1K
09:50 83.20 83.45 83.20 83.43 10.4K
09:52 83.45 83.45 83.45 83.45 0.0K
09:53 83.38 83.38 83.38 83.38 10.0K
09:54 83.40 83.40 83.40 83.40 1.5K
09:55 83.45 83.45 83.45 83.45 0.0K
09:57 83.45 83.45 83.45 83.45 0.0K
09:58 83.39 83.39 83.39 83.39 0.9K
09:59 83.45 83.45 83.45 83.45 0.0K
10:00 83.35 83.35 83.35 83.35 0.0K
10:01 83.45 83.45 83.45 83.45 80.0K
10:02 83.45 83.45 83.45 83.45 1.6K
10:04 83.45 83.45 83.45 83.45 0.8K
10:06 83.45 83.47 83.45 83.47 2.1K
10:09 83.45 83.45 83.45 83.45 2.0K
10:11 83.50 83.50 83.50 83.50 0.1K
10:12 83.39 83.39 83.39 83.39 168.0K
10:14 83.40 83.40 83.30 83.33 15.9K
10:15 83.30 83.30 83.30 83.30 6.0K
10:16 83.25 83.29 83.25 83.29 20.0K
10:17 83.30 83.30 83.30 83.30 8.2K
10:19 83.25 83.25 83.25 83.25 7.6K
10:20 83.28 83.30 83.28 83.30 47.7K
10:22 83.30 83.30 83.30 83.30 0.0K
10:23 83.24 83.24 83.20 83.20 4.0K
10:24 83.20 83.20 83.20 83.20 2.4K
10:25 83.15 83.15 83.15 83.15 1.2K
10:27 83.20 83.20 83.20 83.20 0.0K
10:29 83.20 83.20 83.20 83.20 0.0K
10:30 83.15 83.15 83.15 83.15 4.3K
10:31 83.10 83.10 83.10 83.10 5.8K
10:33 83.15 83.15 83.09 83.09 1.0K
10:35 83.05 83.05 83.05 83.05 2.9K
10:36 83.05 83.05 83.05 83.05 0.0K
10:38 82.90 82.90 82.90 82.90 0.0K
10:39 83.00 83.00 83.00 83.00 0.1K
10:41 82.98 82.98 82.98 82.98 1.2K
10:44 82.95 82.95 82.95 82.95 0.3K
10:46 82.85 82.90 82.85 82.90 12.6K
10:50 82.85 83.00 82.85 83.00 4.7K
10:51 82.94 83.00 82.88 82.95 20.2K
10:53 82.95 82.95 82.95 82.95 14.4K
10:54 82.95 82.95 82.95 82.95 0.9K
10:56 82.90 82.95 82.85 82.95 27.1K
10:57 82.93 82.93 82.93 82.93 1.2K
11:00 82.90 82.95 82.90 82.95 2.7K
11:02 82.95 82.95 82.95 82.95 9.9K
11:06 83.00 83.00 83.00 83.00 4.5K
11:10 82.95 82.95 82.95 82.95 3.5K
11:15 83.00 83.00 83.00 83.00 0.0K
11:17 82.94 82.94 82.94 82.94 2.1K
11:18 82.90 82.90 82.85 82.85 8.1K
11:19 82.80 82.80 82.80 82.80 2.3K
11:20 82.79 82.79 82.79 82.79 6.6K
11:25 82.75 82.75 82.75 82.75 0.1K
11:37 82.85 82.85 82.85 82.85 0.6K
11:39 82.75 82.75 82.75 82.75 5.1K
11:41 82.70 82.70 82.70 82.70 4.5K
11:42 82.70 82.70 82.65 82.70 2.0K
11:43 82.65 82.65 82.65 82.65 0.4K
11:47 82.70 82.70 82.70 82.70 1.5K
11:48 82.69 82.69 82.69 82.69 2.5K
11:50 82.75 82.75 82.75 82.75 0.0K
11:51 82.75 82.75 82.70 82.70 142.1K
11:53 82.70 82.70 82.70 82.70 3.0K
11:56 82.69 82.69 82.69 82.69 1.6K
11:58 82.75 82.75 82.69 82.75 0.0K
11:59 82.72 82.75 82.72 82.75 50.9K
12:00 82.75 82.75 82.75 82.75 46.8K
12:01 82.75 82.75 82.70 82.75 12.6K
12:02 82.75 82.75 82.75 82.75 84.2K
12:03 82.84 82.84 82.84 82.84 0.1K
12:05 82.80 82.80 82.80 82.80 7.3K
12:06 82.80 82.80 82.80 82.80 50.5K
12:07 82.85 82.85 82.85 82.85 0.3K
12:08 82.85 82.85 82.85 82.85 1.7K
12:09 82.79 82.79 82.79 82.79 1.8K
12:11 82.85 82.85 82.75 82.75 3.7K
12:13 82.78 82.80 82.78 82.80 0.0K
12:15 82.75 82.75 82.70 82.70 3.9K
12:16 82.70 82.70 82.70 82.70 4.5K
12:17 82.80 82.80 82.80 82.80 0.0K
12:21 82.80 82.90 82.80 82.90 20.2K
12:22 82.85 82.85 82.85 82.85 0.6K
12:23 82.82 82.82 82.82 82.82 1.1K
12:25 82.84 82.84 82.84 82.84 0.7K
12:28 82.80 82.80 82.80 82.80 2.4K
12:38 82.60 82.60 82.60 82.60 2.6K
12:41 82.59 82.59 82.59 82.59 2.1K
12:42 82.65 82.65 82.65 82.65 0.1K
12:43 82.55 82.55 82.40 82.40 5.4K
12:44 82.35 82.35 82.35 82.35 0.0K
12:45 82.43 82.43 82.43 82.43 12.1K
12:48 82.43 82.43 82.43 82.43 0.1K
12:50 82.50 82.50 82.50 82.50 0.0K
12:51 82.50 82.50 82.50 82.50 0.0K
12:52 82.43 82.43 82.43 82.43 3.3K
12:55 82.50 82.50 82.50 82.50 0.0K
12:56 82.35 82.35 82.35 82.35 0.0K
12:57 82.40 82.50 82.40 82.50 20.9K
12:58 82.45 82.45 82.45 82.45 16.8K
12:59 82.39 82.40 82.35 82.40 6.4K
13:02 82.40 82.45 82.40 82.45 12.8K
13:03 82.43 82.43 82.43 82.43 0.4K
13:05 82.40 82.40 82.38 82.40 39.6K
13:06 82.45 82.45 82.45 82.45 0.0K
13:08 82.45 82.45 82.45 82.45 0.1K
13:09 82.50 82.50 82.50 82.50 13.3K
13:13 82.50 82.50 82.50 82.50 2.3K
13:18 82.47 82.50 82.45 82.45 14.1K
13:19 82.40 82.40 82.40 82.40 6.6K
13:21 82.38 82.38 82.38 82.38 0.4K
13:23 82.36 82.36 82.36 82.36 0.2K
13:25 82.35 82.35 82.35 82.35 0.6K
13:30 82.35 82.35 82.30 82.30 3.6K
13:32 82.30 82.30 82.30 82.30 3.3K
13:33 82.30 82.30 82.30 82.30 0.6K
13:35 82.30 82.30 82.30 82.30 0.4K
13:38 82.34 82.40 82.34 82.40 52.9K
13:39 82.35 82.35 82.34 82.34 5.7K
13:41 82.30 82.30 82.30 82.30 0.7K
13:42 82.30 82.30 82.30 82.30 8.8K
13:45 82.30 82.30 82.30 82.30 0.3K
13:48 82.25 82.25 82.25 82.25 0.7K
13:51 82.27 82.27 82.27 82.27 2.9K
13:52 82.25 82.25 82.25 82.25 0.6K
13:54 82.25 82.25 82.25 82.25 12.3K
13:59 82.25 82.25 82.25 82.25 0.7K
14:00 82.25 82.26 82.25 82.26 13.6K
14:02 82.25 82.25 82.25 82.25 3.3K
14:03 82.25 82.25 82.25 82.25 0.0K
14:05 82.25 82.25 82.25 82.25 4.6K
14:10 82.20 82.20 82.20 82.20 4.0K
14:11 82.15 82.20 82.15 82.20 3.7K
14:13 82.10 82.20 82.10 82.20 8.9K
14:15 82.20 82.20 82.20 82.20 0.7K
14:18 82.19 82.20 82.15 82.20 2.9K
14:22 82.15 82.15 82.15 82.15 0.6K
14:24 82.25 82.25 82.15 82.15 0.2K
14:25 82.20 82.25 82.15 82.15 0.0K
14:26 82.15 82.15 82.15 82.15 0.6K
14:28 82.15 82.15 82.15 82.15 0.6K
14:29 82.10 82.10 82.10 82.10 5.8K
14:30 82.10 82.10 82.10 82.10 8.5K
14:31 82.15 82.15 82.15 82.15 0.5K
14:33 82.20 82.20 82.20 82.20 1.3K
14:35 82.35 82.45 82.35 82.45 29.5K
14:38 82.45 82.45 82.35 82.35 3.8K
14:39 82.45 82.45 82.45 82.45 0.0K
14:40 82.40 82.45 82.40 82.45 0.0K
14:41 82.43 82.43 82.43 82.43 0.0K
14:42 82.43 82.45 82.43 82.45 28.9K
14:44 82.45 82.45 82.42 82.42 24.2K
14:46 82.45 82.45 82.45 82.45 0.0K
14:47 82.45 82.45 82.45 82.45 4.3K
14:48 82.45 82.50 82.45 82.50 2.4K
14:49 82.50 82.50 82.48 82.48 0.2K
14:50 82.50 82.50 82.48 82.48 8.9K
14:54 82.50 82.50 82.50 82.50 3.6K
14:58 82.50 82.50 82.48 82.50 61.9K
14:59 82.50 82.50 82.47 82.50 122.7K
15:00 82.55 82.55 82.45 82.50 16.6K
15:01 82.45 82.45 82.45 82.45 8.9K
15:02 82.47 82.47 82.47 82.47 7.3K
15:03 82.48 82.48 82.45 82.45 12.0K
15:06 82.40 82.40 82.40 82.40 0.0K
15:08 82.50 82.50 82.50 82.50 24.6K
15:09 82.50 82.50 82.50 82.50 36.4K
15:10 82.50 82.50 82.50 82.50 28.1K
15:11 82.55 82.55 82.50 82.50 0.8K
15:12 82.50 82.75 82.50 82.65 105.5K
15:15 82.70 82.70 82.60 82.65 14.9K
15:16 82.60 82.60 82.50 82.60 4.5K
15:17 82.53 82.60 82.53 82.60 0.6K
15:19 82.45 82.45 82.45 82.45 0.5K
15:20 82.50 82.50 82.50 82.50 13.3K
15:22 82.45 82.45 82.45 82.45 0.0K
15:23 82.55 82.55 82.55 82.55 2.2K
15:24 82.50 82.60 82.50 82.60 2.5K
15:26 82.49 82.49 82.49 82.49 2.9K
15:27 82.45 82.45 82.45 82.45 16.2K
15:28 82.45 82.45 82.25 82.25 15.9K
15:29 82.25 82.25 82.25 82.25 0.6K
15:30 82.25 82.30 82.25 82.25 26.4K
15:31 82.30 82.30 82.30 82.30 1.0K
15:35 82.30 82.30 82.25 82.25 7.7K
15:36 82.25 82.28 82.25 82.28 19.0K
15:37 82.28 82.28 82.28 82.28 0.0K
15:38 82.25 82.25 82.25 82.25 6.4K
15:40 82.25 82.25 82.25 82.25 2.7K
15:41 82.25 82.25 82.20 82.20 23.2K
15:42 82.20 82.20 82.20 82.20 9.4K
15:43 82.15 82.15 82.15 82.15 2.4K
15:44 82.20 82.20 82.20 82.20 13.5K
15:45 82.20 82.20 82.20 82.20 4.7K
15:46 82.15 82.15 82.15 82.15 0.0K
15:47 82.15 82.15 82.15 82.15 11.9K
15:49 82.15 82.15 82.15 82.15 0.0K
15:51 82.05 82.05 82.05 82.05 0.3K
15:52 82.05 82.05 82.05 82.05 2.9K
15:53 82.00 82.00 82.00 82.00 3.8K
15:54 82.00 82.00 81.95 81.95 8.7K
15:55 82.02 82.02 82.00 82.00 0.6K
15:56 81.95 81.95 81.95 81.95 0.0K
15:57 81.95 81.95 81.95 81.95 0.3K
15:58 82.00 82.00 81.95 81.95 19.4K
15:59 81.93 81.93 81.93 81.93 5.0K
16:00 81.95 81.95 81.95 81.95 28.4K
16:02 81.95 81.95 81.95 81.95 23.0K
16:03 81.92 81.95 81.92 81.95 3.1K
16:04 81.95 81.95 81.93 81.93 1.0K
16:07 81.95 81.95 81.95 81.95 0.0K
16:08 81.95 82.00 81.95 82.00 4.5K
16:10 81.97 82.00 81.97 82.00 17.2K
16:12 82.05 82.05 82.01 82.01 24.3K
16:13 82.05 82.05 82.05 82.05 0.0K
16:14 81.95 81.95 81.95 81.95 7.0K
16:15 81.90 81.90 81.90 81.90 6.3K
16:17 81.92 81.95 81.92 81.95 0.1K
16:18 81.90 81.90 81.90 81.90 11.1K
16:20 81.95 81.95 81.90 81.95 19.5K
16:21 81.95 81.95 81.95 81.95 0.0K
16:22 81.93 81.93 81.93 81.93 12.1K
16:23 81.95 81.95 81.90 81.95 11.5K
16:24 81.90 81.90 81.90 81.90 7.7K
16:25 81.95 82.00 81.95 81.95 25.7K
16:26 81.90 81.95 81.90 81.95 0.3K
16:27 81.95 81.95 81.95 81.95 1.1K
16:28 81.90 81.90 81.90 81.90 7.4K
16:29 81.95 81.95 81.80 81.85 3.1K
16:35 81.90 81.90 81.90 81.90 2,246.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available