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 78.40 79.18 78.40 79.15 43.6K
08:01 79.65 79.65 79.65 79.65 4.3K
08:02 79.60 79.65 79.60 79.65 240.3K
08:03 79.23 79.23 79.23 79.23 0.8K
08:04 79.10 79.15 79.08 79.15 14.8K
08:05 79.07 79.40 79.07 79.40 15.0K
08:07 79.36 79.36 79.33 79.33 3.6K
08:08 79.40 79.40 79.33 79.33 6.3K
08:10 79.40 79.40 79.40 79.40 0.0K
08:11 79.45 79.45 79.45 79.45 0.0K
08:12 79.45 79.45 79.30 79.30 0.0K
08:14 79.40 79.40 79.40 79.40 0.0K
08:19 79.50 79.50 79.48 79.48 2.7K
08:20 79.25 79.25 79.25 79.25 104.8K
08:21 79.35 79.35 79.35 79.35 0.0K
08:22 79.50 79.50 79.50 79.50 0.0K
08:24 79.50 79.50 79.50 79.50 0.3K
08:25 79.50 79.50 79.50 79.50 0.0K
08:26 79.38 79.38 79.38 79.38 22.8K
08:27 79.35 79.35 79.35 79.35 0.3K
08:28 79.40 79.40 79.40 79.40 0.0K
08:29 79.35 79.45 79.35 79.45 5.6K
08:30 79.25 79.25 79.25 79.25 0.0K
08:31 79.25 79.35 79.25 79.35 0.0K
08:32 79.35 79.35 79.15 79.15 20.0K
08:33 79.20 79.30 79.20 79.25 9.5K
08:34 79.20 79.20 79.20 79.20 25.0K
08:35 79.15 79.20 79.10 79.15 13.7K
08:36 79.15 79.15 79.15 79.15 0.0K
08:37 79.15 79.15 79.05 79.10 1.4K
08:38 79.00 79.00 78.85 78.85 38.3K
08:39 78.93 78.93 78.85 78.85 13.6K
08:40 78.71 78.71 78.65 78.68 31.8K
08:41 78.75 78.75 78.75 78.75 4.1K
08:42 78.80 78.80 78.80 78.80 0.0K
08:43 78.72 78.72 78.65 78.65 10.4K
08:44 78.65 78.65 78.65 78.65 9.4K
08:45 78.75 78.75 78.75 78.75 2.1K
08:47 78.78 78.90 78.78 78.90 3.0K
08:48 79.00 79.00 78.93 78.93 0.2K
08:49 78.88 78.88 78.75 78.75 87.8K
08:50 78.85 78.90 78.85 78.90 215.6K
08:52 78.95 78.95 78.95 78.95 0.3K
08:53 78.90 78.90 78.90 78.90 8.3K
08:54 78.85 78.85 78.85 78.85 1.3K
08:55 78.80 78.80 78.75 78.75 1.0K
08:56 78.75 78.75 78.70 78.70 10.3K
08:57 78.73 78.73 78.65 78.65 2.8K
08:58 78.65 78.75 78.60 78.65 3.4K
08:59 78.55 78.65 78.55 78.65 2.0K
09:00 78.65 78.69 78.63 78.69 15.4K
09:02 78.65 78.65 78.25 78.40 49.6K
09:03 78.40 78.45 78.40 78.45 0.0K
09:04 78.45 78.45 78.38 78.45 1.3K
09:05 78.45 78.45 78.45 78.45 0.0K
09:06 78.45 78.45 78.45 78.45 0.2K
09:07 78.36 78.36 78.36 78.36 0.5K
09:09 78.36 78.36 78.36 78.36 4.7K
09:10 78.44 78.45 78.44 78.45 0.4K
09:13 78.38 78.38 78.28 78.28 9.9K
09:14 78.30 78.30 78.30 78.30 25.5K
09:16 78.32 78.35 78.32 78.35 6.4K
09:18 78.30 78.30 78.30 78.30 1.0K
09:19 78.28 78.28 78.28 78.28 6.2K
09:20 78.35 78.40 78.35 78.40 2.3K
09:22 78.40 78.40 78.40 78.40 0.7K
09:23 78.33 78.33 78.33 78.33 0.0K
09:24 78.28 78.35 78.28 78.35 6.2K
09:25 78.35 78.35 78.35 78.35 0.0K
09:26 78.31 78.31 78.20 78.20 1.2K
09:27 78.22 78.22 78.10 78.10 18.4K
09:29 78.12 78.12 78.08 78.08 10.5K
09:30 78.07 78.15 78.07 78.15 6.4K
09:32 78.15 78.15 78.15 78.15 1.0K
09:33 78.15 78.15 78.15 78.15 0.0K
09:34 78.08 78.08 78.08 78.08 4.9K
09:35 78.05 78.05 78.05 78.05 1.1K
09:36 78.15 78.15 78.15 78.15 0.8K
09:37 78.15 78.25 78.15 78.25 6.1K
09:38 78.10 78.25 78.10 78.25 0.7K
09:40 78.15 78.15 78.10 78.10 6.5K
09:42 78.05 78.10 78.05 78.10 109.1K
09:44 78.10 78.10 78.10 78.10 0.0K
09:45 78.10 78.10 78.10 78.10 10.0K
09:47 78.08 78.08 77.95 78.00 5.4K
09:53 78.03 78.03 78.03 78.03 3.8K
09:55 78.10 78.10 78.10 78.10 2.8K
09:56 78.25 78.30 78.25 78.30 5.0K
09:57 78.30 78.30 78.28 78.28 11.6K
09:58 78.30 78.30 78.30 78.30 2.1K
09:59 78.35 78.35 78.35 78.35 0.1K
10:00 78.30 78.30 78.30 78.30 0.0K
10:01 78.40 78.50 78.40 78.50 4.7K
10:02 78.35 78.35 78.35 78.35 7.4K
10:03 78.38 78.38 78.38 78.38 5.1K
10:04 78.30 78.30 78.30 78.30 1.2K
10:07 78.25 78.25 78.25 78.25 6.1K
10:08 78.30 78.30 78.30 78.30 3.1K
10:09 78.25 78.25 78.25 78.25 2.3K
10:10 78.25 78.25 78.25 78.25 0.1K
10:13 78.30 78.30 78.30 78.30 0.0K
10:14 78.30 78.30 78.23 78.25 36.6K
10:15 78.25 78.25 78.25 78.25 2.0K
10:17 78.23 78.30 78.23 78.30 3.2K
10:18 78.25 78.40 78.25 78.38 37.9K
10:20 78.30 78.30 78.30 78.30 1.3K
10:22 78.25 78.25 78.25 78.25 5.5K
10:24 78.23 78.23 78.23 78.23 6.2K
10:26 78.30 78.30 78.20 78.20 4.1K
10:27 78.05 78.05 78.05 78.05 0.1K
10:31 78.15 78.15 78.15 78.15 0.5K
10:32 78.20 78.20 78.20 78.20 1.0K
10:34 78.20 78.20 78.20 78.20 0.0K
10:35 78.15 78.15 78.15 78.15 2.7K
10:37 78.10 78.15 78.10 78.15 1.4K
10:41 78.15 78.15 78.15 78.15 9.6K
10:42 78.24 78.25 78.24 78.25 20.7K
10:43 78.25 78.25 78.15 78.15 2.2K
10:44 78.15 78.15 78.15 78.15 5.0K
10:45 78.18 78.18 78.18 78.18 1.0K
10:46 78.25 78.25 78.25 78.25 0.0K
10:47 78.18 78.18 78.18 78.18 1.6K
10:48 78.25 78.25 78.25 78.25 0.0K
10:49 78.25 78.25 78.25 78.25 0.0K
10:53 78.25 78.25 78.25 78.25 9.4K
10:54 78.30 78.30 78.30 78.30 1.0K
10:55 78.30 78.30 78.30 78.30 6.3K
10:56 78.30 78.30 78.30 78.30 6.3K
10:57 78.35 78.35 78.35 78.35 0.0K
10:59 78.25 78.25 78.25 78.25 1.7K
11:01 78.30 78.30 78.30 78.30 0.0K
11:03 78.30 78.30 78.29 78.29 33.1K
11:04 78.30 78.30 78.30 78.30 5.0K
11:05 78.25 78.25 78.25 78.25 5.7K
11:06 78.25 78.25 78.25 78.25 8.5K
11:09 78.25 78.25 78.25 78.25 12.0K
11:16 78.40 78.40 78.40 78.40 0.0K
11:17 78.40 78.40 78.40 78.40 0.6K
11:19 78.30 78.30 78.20 78.20 7.5K
11:22 78.00 78.07 78.00 78.07 4.2K
11:25 78.08 78.15 77.95 77.95 13.1K
11:26 77.88 77.88 77.88 77.88 4.2K
11:28 77.95 77.95 77.95 77.95 51.4K
11:29 77.95 77.95 77.90 77.90 2.0K
11:30 77.90 77.90 77.90 77.90 1.2K
11:33 77.89 77.89 77.89 77.89 3.2K
11:34 77.95 77.95 77.95 77.95 19.9K
11:37 77.85 77.85 77.85 77.85 11.8K
11:38 77.94 77.94 77.94 77.94 0.1K
11:39 77.88 77.88 77.88 77.88 1.3K
11:41 77.90 77.90 77.90 77.90 0.1K
11:42 77.90 77.90 77.89 77.89 6.0K
11:45 77.85 77.85 77.80 77.80 17.5K
11:46 77.60 77.75 77.60 77.75 1.1K
11:48 77.68 77.68 77.68 77.68 2.6K
11:49 77.70 77.70 77.70 77.70 0.3K
11:52 77.65 77.65 77.65 77.65 1.5K
11:57 77.63 77.90 77.63 77.90 26.8K
11:58 77.85 77.85 77.85 77.85 0.0K
11:59 77.89 77.89 77.89 77.89 12.8K
12:02 77.80 77.80 77.75 77.75 0.5K
12:03 77.70 77.70 77.70 77.70 7.4K
12:04 77.78 77.78 77.78 77.78 0.6K
12:05 77.77 77.77 77.77 77.77 2.0K
12:06 77.75 77.75 77.75 77.75 3.9K
12:07 77.70 77.70 77.70 77.70 1.6K
12:08 77.70 77.75 77.70 77.75 5.2K
12:09 77.72 77.72 77.72 77.72 5.0K
12:11 77.65 77.65 77.65 77.65 8.4K
12:15 77.75 77.75 77.75 77.75 3.3K
12:16 77.73 77.80 77.73 77.80 0.7K
12:18 77.75 77.75 77.75 77.75 0.8K
12:21 77.75 77.75 77.75 77.75 2.0K
12:22 77.75 77.75 77.75 77.75 3.0K
12:24 77.70 77.70 77.70 77.70 0.5K
12:26 77.65 77.75 77.65 77.75 11.3K
12:28 77.70 77.75 77.70 77.75 4.4K
12:29 77.73 77.73 77.73 77.73 2.8K
12:30 77.80 77.80 77.80 77.80 4.6K
12:31 77.78 77.78 77.73 77.73 6.3K
12:33 77.70 77.70 77.65 77.65 1.5K
12:35 77.75 77.75 77.75 77.75 3.2K
12:37 77.75 77.75 77.75 77.75 2.7K
12:38 77.80 77.80 77.76 77.76 10.3K
12:39 77.85 77.90 77.85 77.90 15.6K
12:40 77.90 77.90 77.90 77.90 0.0K
12:41 77.85 77.85 77.85 77.85 11.9K
12:42 77.90 77.95 77.90 77.95 3.9K
12:44 77.85 77.85 77.85 77.85 2.6K
12:45 77.90 78.00 77.90 78.00 8.2K
12:48 77.90 77.90 77.90 77.90 2.6K
12:50 77.85 77.90 77.85 77.90 1.6K
12:51 77.83 77.83 77.83 77.83 2.5K
12:52 77.90 77.90 77.90 77.90 3.0K
12:56 77.95 77.95 77.95 77.95 0.0K
12:57 77.80 77.90 77.80 77.90 3.1K
12:58 77.85 77.85 77.80 77.85 2.2K
12:59 77.80 77.80 77.75 77.75 1.1K
13:01 77.73 77.73 77.73 77.73 5.2K
13:03 77.73 77.73 77.73 77.73 5.2K
13:04 77.80 77.80 77.80 77.80 0.0K
13:06 77.80 77.80 77.80 77.80 0.0K
13:07 77.78 77.78 77.78 77.78 20.0K
13:08 77.80 77.80 77.80 77.80 1.2K
13:09 77.80 77.80 77.80 77.80 0.0K
13:13 77.73 77.73 77.73 77.73 6.4K
13:16 77.80 77.80 77.80 77.80 0.0K
13:19 77.75 77.75 77.70 77.70 5.8K
13:20 77.75 77.75 77.65 77.65 4.1K
13:21 77.65 77.65 77.60 77.60 1.4K
13:25 77.65 77.67 77.65 77.67 13.1K
13:26 77.70 77.70 77.70 77.70 1.9K
13:28 77.70 77.70 77.70 77.70 5.0K
13:29 77.70 77.70 77.70 77.70 1.9K
13:30 77.65 77.65 77.55 77.55 9.0K
13:31 77.53 77.53 77.50 77.50 5.1K
13:33 77.50 77.50 77.50 77.50 6.5K
13:35 77.55 77.55 77.55 77.55 0.0K
13:36 77.60 77.60 77.60 77.60 11.4K
13:38 77.55 77.65 77.55 77.65 1.6K
13:40 77.60 77.60 77.55 77.55 3.0K
13:43 77.60 77.60 77.60 77.60 3.3K
13:45 77.65 77.65 77.65 77.65 1.5K
13:48 77.68 77.68 77.68 77.68 3.2K
13:49 77.65 77.65 77.65 77.65 1.3K
13:50 77.60 77.60 77.60 77.60 0.2K
13:51 77.70 77.70 77.70 77.70 10.6K
13:54 77.65 77.65 77.65 77.65 3.8K
13:55 77.70 77.70 77.70 77.70 0.1K
13:56 77.74 77.74 77.74 77.74 0.1K
13:59 77.75 77.75 77.70 77.70 13.9K
14:01 77.75 77.88 77.75 77.88 139.4K
14:05 77.85 77.85 77.70 77.70 5.4K
14:09 77.80 77.80 77.80 77.80 0.0K
14:10 77.70 77.70 77.68 77.68 2.2K
14:11 77.65 77.65 77.65 77.65 2.7K
14:15 77.70 77.75 77.70 77.75 10.8K
14:16 77.60 77.60 77.50 77.50 4.3K
14:17 77.47 77.47 77.47 77.47 23.1K
14:19 77.55 77.55 77.50 77.50 7.0K
14:20 77.45 77.45 77.45 77.45 0.2K
14:23 77.45 77.45 77.45 77.45 1.0K
14:25 77.48 77.48 77.48 77.48 3.1K
14:26 77.48 77.48 77.48 77.48 10.0K
14:28 77.50 77.50 77.50 77.50 0.0K
14:30 77.50 77.50 77.50 77.50 0.0K
14:31 77.50 77.80 77.38 77.75 50.2K
14:34 77.70 77.70 77.70 77.70 0.5K
14:35 77.80 77.80 77.80 77.80 0.0K
14:37 77.65 77.65 77.65 77.65 0.4K
14:38 77.69 77.69 77.69 77.69 12.8K
14:41 77.70 77.70 77.70 77.70 8.5K
14:42 77.70 77.70 77.60 77.60 22.6K
14:43 77.55 77.55 77.55 77.55 2.9K
14:45 77.55 77.65 77.55 77.60 4.3K
14:47 77.60 77.60 77.60 77.60 13.5K
14:48 77.63 77.63 77.63 77.63 6.1K
14:49 77.70 77.70 77.55 77.55 2.4K
14:50 77.60 77.60 77.60 77.60 2.9K
14:51 77.54 77.54 77.54 77.54 0.4K
14:52 77.60 77.73 77.60 77.73 62.4K
14:53 77.75 77.75 77.75 77.75 0.3K
14:54 77.80 77.85 77.80 77.85 9.0K
14:56 77.82 77.82 77.82 77.82 10.0K
14:57 77.85 77.85 77.85 77.85 0.0K
14:58 77.75 77.78 77.75 77.78 16.8K
14:59 77.70 77.80 77.70 77.80 11.3K
15:00 77.80 77.80 77.75 77.75 1.3K
15:01 77.70 77.70 77.70 77.70 25.7K
15:02 77.75 77.75 77.73 77.73 10.6K
15:04 77.80 77.90 77.80 77.90 17.9K
15:05 78.00 78.00 78.00 78.00 3.2K
15:06 78.05 78.05 78.05 78.05 0.4K
15:07 78.05 78.05 78.03 78.03 3.8K
15:09 78.10 78.14 78.08 78.10 4.3K
15:10 78.15 78.15 78.10 78.10 0.8K
15:11 78.10 78.15 78.10 78.15 0.2K
15:12 78.08 78.08 78.08 78.08 0.5K
15:13 78.00 78.00 78.00 78.00 0.0K
15:14 78.00 78.00 78.00 78.00 2.5K
15:16 78.05 78.05 78.05 78.05 5.8K
15:18 78.05 78.10 78.05 78.10 3.5K
15:19 78.15 78.22 78.15 78.22 29.5K
15:20 78.27 78.27 78.27 78.27 10.0K
15:21 78.25 78.30 78.25 78.30 4.5K
15:22 78.40 78.40 78.40 78.40 0.0K
15:23 78.35 78.35 78.35 78.35 10.0K
15:24 78.35 78.35 78.35 78.35 2.9K
15:26 78.40 78.40 78.40 78.40 6.2K
15:27 78.40 78.40 78.40 78.40 1.1K
15:30 78.30 78.35 78.30 78.30 2.0K
15:31 78.30 78.30 78.30 78.30 1.8K
15:32 78.25 78.25 78.20 78.20 12.7K
15:33 78.15 78.15 78.15 78.15 0.8K
15:35 78.10 78.10 78.10 78.10 45.6K
15:36 78.10 78.10 78.00 78.00 9.4K
15:40 78.05 78.05 78.00 78.00 2.5K
15:41 78.00 78.00 78.00 78.00 0.2K
15:42 78.05 78.10 78.05 78.10 3.5K
15:43 78.05 78.05 78.05 78.05 0.0K
15:44 78.10 78.10 78.00 78.10 93.0K
15:45 78.10 78.10 78.10 78.10 8.3K
15:47 78.19 78.19 78.13 78.13 0.8K
15:48 78.05 78.05 78.05 78.05 12.0K
15:50 78.10 78.10 78.10 78.10 2.1K
15:51 78.14 78.14 78.05 78.05 9.3K
15:52 78.00 78.00 77.95 78.00 32.0K
15:53 78.00 78.00 77.95 77.95 3.6K
15:54 78.00 78.00 77.95 77.95 5.2K
15:55 77.95 77.95 77.85 77.85 52.3K
15:56 77.75 77.75 77.75 77.75 3.6K
15:57 77.73 77.73 77.73 77.73 3.1K
15:58 77.74 77.75 77.68 77.68 7.9K
15:59 77.70 77.80 77.70 77.80 10.0K
16:00 77.85 77.85 77.85 77.85 6.1K
16:02 77.80 77.80 77.78 77.78 4.0K
16:03 77.75 77.75 77.75 77.75 4.2K
16:04 77.74 77.75 77.65 77.75 6.5K
16:05 77.75 77.90 77.70 77.90 81.5K
16:06 77.95 77.95 77.95 77.95 2.0K
16:08 77.85 77.85 77.85 77.85 0.4K
16:09 77.86 77.86 77.86 77.86 30.0K
16:10 77.90 77.90 77.90 77.90 10.2K
16:11 77.82 77.82 77.82 77.82 2.2K
16:13 77.85 77.85 77.85 77.85 0.8K
16:14 77.75 77.75 77.65 77.65 4.5K
16:15 77.75 77.75 77.60 77.60 7.0K
16:16 77.65 77.65 77.65 77.65 0.1K
16:17 77.60 77.65 77.60 77.65 3.3K
16:20 77.58 77.70 77.58 77.65 31.2K
16:21 77.70 77.70 77.65 77.70 4.6K
16:22 77.73 77.79 77.73 77.79 8.3K
16:23 77.80 77.80 77.75 77.75 7.3K
16:26 77.75 77.75 77.70 77.75 14.1K
16:27 77.75 77.75 77.75 77.75 1.8K
16:28 77.80 77.80 77.70 77.75 4.0K
16:29 77.70 77.70 77.65 77.69 30.3K
16:35 78.00 78.00 78.00 78.00 2,511.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available