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 80.15 80.18 80.15 80.18 46.1K
08:01 80.15 80.25 80.10 80.25 2.6K
08:02 79.98 79.98 79.98 79.98 0.1K
08:03 80.10 80.10 79.98 79.98 0.1K
08:04 79.85 79.85 79.85 79.85 0.0K
08:07 80.01 80.01 80.01 80.01 10.1K
08:08 80.10 80.10 80.10 80.10 0.3K
08:09 80.00 80.00 80.00 80.00 5.5K
08:11 80.00 80.05 80.00 80.05 4.6K
08:12 80.00 80.05 79.95 80.05 21.2K
08:14 80.05 80.05 80.05 80.05 0.0K
08:15 79.94 80.00 79.94 80.00 34.6K
08:17 80.00 80.00 80.00 80.00 0.0K
08:21 79.94 79.94 79.94 79.94 6.3K
08:24 79.94 79.94 79.94 79.94 6.2K
08:25 80.00 80.00 80.00 80.00 1.3K
08:26 80.00 80.00 80.00 80.00 0.0K
08:27 79.90 79.90 79.90 79.90 11.0K
08:30 79.95 79.95 79.95 79.95 4.1K
08:31 79.90 79.99 79.90 79.99 0.0K
08:33 80.00 80.00 79.90 79.90 0.0K
08:34 79.90 79.95 79.90 79.95 8.0K
08:35 79.99 80.00 79.99 80.00 0.2K
08:36 80.00 80.00 80.00 80.00 0.5K
08:37 80.00 80.10 80.00 80.00 16.5K
08:39 80.00 80.00 80.00 80.00 24.9K
08:42 80.10 80.10 80.05 80.05 22.7K
08:44 80.10 80.10 80.10 80.10 1.2K
08:45 80.10 80.10 80.10 80.10 0.3K
08:46 80.08 80.08 80.00 80.00 10.4K
08:47 80.00 80.05 80.00 80.00 16.6K
08:48 80.00 80.00 80.00 80.00 18.7K
08:49 80.05 80.15 80.05 80.15 13.0K
08:51 80.15 80.15 80.15 80.15 10.0K
08:52 80.10 80.10 80.10 80.10 1.4K
08:55 80.15 80.15 80.10 80.10 7.0K
08:56 80.05 80.05 80.05 80.05 0.0K
08:57 80.05 80.10 80.05 80.10 2.6K
08:59 80.15 80.15 80.15 80.15 0.5K
09:00 80.10 80.10 80.10 80.10 15.4K
09:01 80.15 80.15 80.15 80.15 0.0K
09:02 80.05 80.05 80.05 80.05 6.6K
09:04 80.15 80.15 80.15 80.15 0.1K
09:05 80.15 80.15 80.15 80.15 0.0K
09:06 80.15 80.15 80.05 80.05 1.6K
09:08 80.05 80.09 80.05 80.09 12.7K
09:09 80.07 80.07 80.07 80.07 3.3K
09:10 80.08 80.08 80.08 80.08 7.0K
09:11 80.15 80.15 80.15 80.15 0.1K
09:14 80.05 80.05 80.05 80.05 0.4K
09:15 80.10 80.10 80.10 80.10 0.5K
09:16 80.15 80.15 80.15 80.15 0.0K
09:17 80.15 80.15 80.15 80.15 0.0K
09:18 80.20 80.20 80.20 80.20 0.1K
09:20 80.13 80.13 80.13 80.13 0.5K
09:24 80.08 80.08 80.08 80.08 1.2K
09:27 80.00 80.00 80.00 80.00 0.6K
09:28 80.08 80.08 80.08 80.08 5.0K
09:29 80.05 80.05 80.05 80.05 2.1K
09:30 80.15 80.15 80.00 80.00 2.2K
09:31 80.03 80.03 80.03 80.03 2.3K
09:36 80.00 80.00 79.95 79.95 5.2K
09:38 80.00 80.00 80.00 80.00 13.0K
09:42 80.05 80.05 80.05 80.05 0.0K
09:43 79.95 79.95 79.95 79.95 0.0K
09:45 80.05 80.05 80.05 80.05 0.0K
09:47 80.05 80.05 80.05 80.05 0.0K
09:49 80.05 80.15 80.05 80.15 18.1K
09:51 80.15 80.25 80.15 80.25 8.0K
09:52 80.20 80.25 80.20 80.25 2.1K
09:55 80.25 80.25 80.25 80.25 0.0K
09:56 80.15 80.20 80.15 80.20 5.0K
09:59 80.15 80.15 80.15 80.15 0.2K
10:01 80.20 80.20 80.20 80.20 0.0K
10:04 80.13 80.13 80.13 80.13 13.0K
10:09 80.20 80.20 80.20 80.20 0.1K
10:10 80.15 80.15 80.15 80.15 2.5K
10:11 80.10 80.10 80.10 80.10 0.0K
10:12 80.10 80.20 80.10 80.20 1.7K
10:13 80.05 80.05 80.05 80.05 6.2K
10:15 80.00 80.05 80.00 80.05 0.4K
10:18 80.00 80.10 80.00 80.10 3.7K
10:19 80.10 80.10 80.05 80.05 16.5K
10:20 80.00 80.00 79.98 79.98 2.8K
10:24 80.00 80.00 80.00 80.00 20.0K
10:25 79.90 79.90 79.90 79.90 25.0K
10:26 80.05 80.15 80.01 80.01 38.6K
10:27 80.00 80.10 80.00 80.10 17.6K
10:30 80.15 80.15 80.15 80.15 0.1K
10:38 80.15 80.15 80.15 80.15 1.6K
10:45 80.25 80.25 80.25 80.25 0.0K
10:47 80.15 80.15 80.15 80.15 0.0K
10:48 80.30 80.30 80.30 80.30 0.0K
10:49 80.23 80.23 80.23 80.23 6.3K
10:50 80.25 80.30 80.25 80.30 10.5K
10:51 80.15 80.15 80.15 80.15 0.1K
10:57 80.15 80.20 80.15 80.15 14.5K
10:58 80.20 80.20 80.20 80.20 0.0K
10:59 80.15 80.15 80.15 80.15 2.7K
11:05 80.10 80.10 80.05 80.05 5.3K
11:07 80.00 80.00 80.00 80.00 1.2K
11:08 80.00 80.00 80.00 80.00 15.7K
11:09 79.95 79.95 79.95 79.95 0.0K
11:10 80.00 80.00 80.00 80.00 2.2K
11:13 80.10 80.10 80.10 80.10 1.8K
11:14 80.10 80.10 80.10 80.10 1.7K
11:18 80.05 80.05 80.05 80.05 2.8K
11:19 80.00 80.00 80.00 80.00 0.0K
11:23 80.00 80.10 80.00 80.10 0.1K
11:24 80.09 80.09 80.09 80.09 0.6K
11:25 80.00 80.00 80.00 80.00 1.6K
11:26 79.90 79.90 79.90 79.90 0.6K
11:29 79.83 79.83 79.83 79.83 2.9K
11:34 79.83 79.90 79.83 79.90 4.1K
11:35 79.75 79.75 79.75 79.75 0.2K
11:36 79.75 79.75 79.75 79.75 3.1K
11:38 79.70 79.70 79.70 79.70 0.9K
11:46 79.80 79.80 79.80 79.80 0.0K
11:48 79.70 79.70 79.70 79.70 1.7K
11:53 79.73 79.73 79.73 79.73 3.5K
11:54 79.75 79.75 79.75 79.75 0.1K
11:55 79.75 79.75 79.75 79.75 0.0K
11:56 79.75 79.75 79.70 79.70 132.4K
11:57 79.75 79.75 79.75 79.75 0.0K
11:58 79.70 79.70 79.70 79.70 5.0K
12:01 79.65 79.75 79.65 79.75 0.0K
12:02 79.65 79.65 79.65 79.65 0.0K
12:03 79.70 79.70 79.70 79.70 3.8K
12:06 79.65 79.70 79.65 79.70 3.3K
12:09 79.70 79.70 79.70 79.70 0.4K
12:14 79.63 79.63 79.63 79.63 1.2K
12:17 79.70 79.70 79.70 79.70 0.0K
12:19 79.70 79.70 79.70 79.70 13.1K
12:21 79.75 79.75 79.75 79.75 3.0K
12:25 79.75 79.75 79.75 79.75 17.1K
12:26 79.75 79.75 79.75 79.75 8.7K
12:28 79.75 79.75 79.75 79.75 34.6K
12:29 79.75 79.80 79.75 79.75 10.3K
12:30 79.75 79.75 79.75 79.75 23.4K
12:31 79.73 79.75 79.73 79.75 7.5K
12:32 79.73 79.75 79.73 79.75 1.1K
12:34 79.75 79.75 79.75 79.75 0.3K
12:35 79.75 79.80 79.75 79.80 0.1K
12:37 79.70 79.70 79.70 79.70 0.0K
12:40 79.75 79.75 79.75 79.75 6.8K
12:41 79.75 79.75 79.75 79.75 5.8K
12:42 79.75 79.75 79.75 79.75 133.6K
12:43 79.75 79.75 79.75 79.75 28.6K
12:44 79.75 79.75 79.75 79.75 15.4K
12:45 79.75 79.75 79.75 79.75 11.4K
12:46 79.75 79.75 79.75 79.75 4.6K
12:47 79.75 79.75 79.75 79.75 1.5K
12:48 79.75 79.75 79.75 79.75 22.4K
12:49 79.75 79.75 79.70 79.75 22.1K
12:50 79.75 79.75 79.75 79.75 1.6K
12:51 79.75 79.75 79.75 79.75 22.1K
12:52 79.75 79.75 79.75 79.75 1.5K
12:53 79.75 79.75 79.75 79.75 8.0K
12:54 79.75 79.75 79.75 79.75 11.4K
12:55 79.75 79.75 79.75 79.75 1.1K
12:56 79.75 79.75 79.70 79.75 24.0K
12:58 79.75 79.75 79.75 79.75 0.4K
12:59 79.75 79.75 79.73 79.73 0.9K
13:00 79.75 79.75 79.75 79.75 0.1K
13:01 79.75 79.75 79.73 79.72 0.5K
13:02 79.75 79.75 79.75 79.75 2.6K
13:03 79.75 79.75 79.75 79.75 1.0K
13:04 79.75 79.80 79.75 79.75 33.9K
13:05 79.75 79.75 79.75 79.75 1.0K
13:06 79.75 79.75 79.75 79.75 17.3K
13:07 79.75 79.75 79.75 79.75 0.0K
13:08 79.75 79.75 79.75 79.75 0.2K
13:09 79.75 79.75 79.75 79.75 12.6K
13:10 79.75 79.75 79.75 79.75 0.3K
13:11 79.75 79.75 79.73 79.75 32.0K
13:12 79.75 79.75 79.75 79.75 0.0K
13:13 79.75 79.75 79.75 79.75 0.6K
13:14 79.75 79.75 79.75 79.75 6.2K
13:15 79.75 79.75 79.75 79.75 12.2K
13:16 79.75 79.75 79.75 79.75 10.6K
13:17 79.75 79.80 79.75 79.75 11.0K
13:18 79.73 79.75 79.73 79.75 10.2K
13:19 79.75 79.75 79.75 79.75 1.3K
13:20 79.75 79.75 79.75 79.75 0.5K
13:21 79.75 79.75 79.75 79.75 8.7K
13:22 79.75 79.80 79.75 79.75 120.4K
13:23 79.75 79.75 79.75 79.75 5.5K
13:24 79.75 79.75 79.75 79.75 39.9K
13:25 79.75 79.80 79.75 79.75 71.7K
13:26 79.75 79.95 79.75 79.85 117.5K
13:27 79.90 79.90 79.90 79.90 5.3K
13:28 80.00 80.00 80.00 80.00 15.9K
13:29 80.00 80.00 80.00 80.00 1.0K
13:30 80.05 80.05 79.90 79.95 8.7K
13:32 79.90 79.90 79.90 79.90 5.0K
13:33 79.85 79.85 79.85 79.85 7.3K
13:46 79.90 79.95 79.90 79.95 8.3K
13:48 79.93 80.05 79.93 80.05 9.5K
13:51 79.90 79.90 79.90 79.90 0.0K
13:53 80.00 80.00 80.00 80.00 0.0K
13:55 79.98 79.98 79.98 79.98 3.5K
13:58 79.90 79.90 79.90 79.90 1.1K
14:01 79.85 79.85 79.85 79.85 0.0K
14:02 79.85 79.85 79.85 79.85 0.1K
14:03 79.90 79.90 79.90 79.90 6.3K
14:05 79.95 79.95 79.95 79.95 3.0K
14:06 79.95 79.95 79.95 79.95 18.0K
14:09 80.00 80.00 80.00 80.00 25.3K
14:11 80.15 80.15 80.15 80.15 2.8K
14:14 80.18 80.18 80.18 80.18 10.0K
14:16 80.20 80.20 80.15 80.15 8.0K
14:19 80.15 80.15 80.15 80.15 1.7K
14:22 80.20 80.20 80.20 80.20 0.0K
14:24 80.20 80.20 80.15 80.15 2.4K
14:25 80.15 80.15 80.15 80.15 14.1K
14:26 80.10 80.10 80.10 80.10 3.6K
14:30 80.05 80.05 80.05 80.05 2.7K
14:31 80.00 80.00 80.00 80.00 3.6K
14:32 79.95 79.95 79.90 79.90 4.3K
14:35 79.95 79.95 79.95 79.95 0.0K
14:37 79.88 79.88 79.85 79.85 2.1K
14:38 79.95 79.95 79.95 79.95 0.0K
14:41 79.83 79.83 79.83 79.83 1.2K
14:42 79.95 79.95 79.95 79.95 0.0K
14:45 79.85 79.85 79.85 79.85 5.5K
14:50 79.80 79.80 79.78 79.78 11.3K
14:52 79.80 79.80 79.80 79.80 1.4K
14:53 79.80 79.80 79.75 79.75 0.6K
14:56 79.80 79.80 79.80 79.80 5.4K
14:57 79.78 79.78 79.78 79.78 0.5K
14:58 79.78 79.78 79.78 79.78 0.6K
14:59 79.78 79.78 79.78 79.78 0.4K
15:02 79.65 79.65 79.60 79.60 6.9K
15:03 79.65 79.65 79.65 79.65 4.3K
15:04 79.65 79.65 79.65 79.65 2.4K
15:05 79.68 79.68 79.68 79.68 5.0K
15:06 79.68 79.70 79.68 79.70 5.3K
15:07 79.75 79.75 79.75 79.75 2.0K
15:08 79.71 79.71 79.71 79.71 0.0K
15:09 79.80 79.80 79.80 79.80 0.0K
15:10 79.70 79.70 79.70 79.70 3.9K
15:11 79.70 79.70 79.70 79.70 1.0K
15:17 79.73 79.73 79.70 79.70 4.6K
15:18 79.75 79.75 79.68 79.68 11.6K
15:19 79.73 79.80 79.73 79.75 14.0K
15:20 79.73 79.73 79.73 79.73 1.3K
15:21 79.80 79.80 79.80 79.80 0.2K
15:23 79.78 79.78 79.75 79.75 1.4K
15:25 79.80 79.80 79.80 79.80 6.3K
15:26 79.85 79.85 79.85 79.85 4.1K
15:27 79.80 79.80 79.80 79.80 5.1K
15:30 79.88 79.90 79.88 79.90 4.6K
15:34 79.88 79.90 79.88 79.90 3.9K
15:35 79.85 79.85 79.85 79.85 0.0K
15:36 79.85 79.85 79.80 79.80 35.2K
15:40 79.85 79.90 79.85 79.90 4.1K
15:41 79.90 79.90 79.88 79.88 2.4K
15:44 79.90 79.90 79.88 79.88 4.0K
15:48 79.90 79.90 79.90 79.90 13.1K
15:49 79.93 79.95 79.93 79.95 21.2K
15:50 79.99 79.99 79.90 79.90 4.6K
15:51 79.95 79.95 79.95 79.95 1.0K
15:52 79.90 79.90 79.90 79.90 0.0K
15:53 79.90 79.90 79.90 79.90 10.7K
15:54 79.88 79.88 79.88 79.88 6.2K
15:55 79.90 80.00 79.90 80.00 6.5K
15:57 79.95 79.95 79.95 79.95 0.2K
15:58 79.95 79.95 79.90 79.90 5.9K
16:00 79.85 79.85 79.65 79.65 103.6K
16:01 79.70 79.70 79.70 79.70 7.1K
16:02 79.70 79.70 79.70 79.70 0.4K
16:03 79.65 79.70 79.65 79.70 10.7K
16:05 79.70 79.70 79.70 79.70 0.0K
16:07 79.70 79.75 79.70 79.75 1.1K
16:08 79.75 79.75 79.75 79.75 2.0K
16:09 79.80 79.80 79.80 79.80 0.0K
16:10 79.75 79.75 79.75 79.75 13.7K
16:11 79.78 79.78 79.78 79.78 7.0K
16:12 79.80 79.80 79.80 79.80 0.0K
16:13 79.75 79.75 79.73 79.73 4.9K
16:15 79.75 79.75 79.70 79.70 18.3K
16:16 79.70 79.70 79.70 79.70 4.9K
16:18 79.75 79.75 79.70 79.70 10.4K
16:19 79.73 79.73 79.73 79.73 0.3K
16:20 79.70 79.73 79.70 79.73 4.7K
16:23 79.65 79.65 79.65 79.65 1.7K
16:24 79.61 79.65 79.61 79.65 7.7K
16:25 79.68 79.70 79.68 79.70 23.3K
16:27 79.65 79.65 79.65 79.65 9.5K
16:28 79.66 79.70 79.66 79.70 6.1K
16:29 79.70 79.75 79.70 79.70 0.0K
16:35 79.65 79.65 79.65 79.65 2,180.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available