ITV

ITV
🏛️ uk →
79.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 84.00 84.00 82.62 83.17 39.4K
08:01 83.32 83.45 83.32 83.45 100.1K
08:02 83.66 83.66 83.50 83.58 172.3K
08:03 83.50 83.62 83.50 83.50 84.1K
08:04 83.50 83.50 83.50 83.50 0.8K
08:05 83.55 83.55 83.46 83.46 50.0K
08:06 83.45 83.45 83.20 83.30 42.6K
08:07 83.02 83.22 83.02 83.22 273.9K
08:08 83.20 83.30 83.20 83.30 0.0K
08:09 83.30 83.30 83.25 83.25 20.2K
08:10 83.30 83.30 83.30 83.30 0.0K
08:12 83.23 83.23 83.23 83.23 20.3K
08:13 83.35 83.35 83.20 83.20 10.5K
08:14 83.10 83.10 83.10 83.10 13.7K
08:16 83.00 83.00 83.00 83.00 1.7K
08:17 83.05 83.05 83.05 83.05 2.0K
08:18 83.00 83.00 83.00 83.00 2.3K
08:20 83.00 83.00 82.85 82.85 23.3K
08:22 82.84 82.84 82.70 82.70 27.0K
08:25 82.85 82.85 82.85 82.85 6.4K
08:26 82.91 82.91 82.91 82.91 0.5K
08:27 82.94 82.94 82.89 82.89 15.0K
08:30 83.05 83.05 83.05 83.05 0.1K
08:31 83.04 83.04 82.91 82.91 0.1K
08:33 82.91 82.91 82.91 82.91 0.1K
08:34 82.90 82.90 82.90 82.90 0.0K
08:35 82.90 82.90 82.90 82.90 0.0K
08:38 82.92 82.92 82.92 82.92 26.7K
08:39 82.95 82.95 82.95 82.95 0.0K
08:41 82.95 83.00 82.90 82.90 16.2K
08:42 82.90 82.90 82.90 82.90 0.0K
08:44 82.95 82.95 82.95 82.95 1.8K
08:45 83.00 83.00 82.75 82.75 28.7K
08:46 82.70 82.70 82.70 82.70 6.7K
08:47 82.69 82.72 82.69 82.70 22.9K
08:49 82.80 82.85 82.80 82.85 1.8K
08:50 82.83 82.83 82.83 82.83 7.0K
08:51 82.83 82.90 82.83 82.90 15.7K
08:55 82.90 82.90 82.88 82.88 0.3K
08:57 82.90 82.90 82.90 82.90 2.6K
08:59 82.85 82.85 82.85 82.85 7.8K
09:00 82.95 82.95 82.85 82.85 0.8K
09:01 82.90 82.90 82.80 82.80 3.7K
09:04 82.75 82.80 82.75 82.80 0.0K
09:05 82.80 83.04 82.80 82.90 7.5K
09:06 82.95 82.95 82.95 82.95 0.0K
09:08 82.95 82.95 82.95 82.95 1.2K
09:10 82.90 82.90 82.90 82.90 1.6K
09:11 82.75 82.75 82.75 82.75 6.4K
09:13 82.70 82.70 82.70 82.70 0.0K
09:14 82.70 82.70 82.70 82.70 0.0K
09:16 82.80 82.80 82.80 82.80 5.1K
09:17 82.90 82.90 82.90 82.90 1.3K
09:19 82.90 82.90 82.90 82.90 5.1K
09:20 82.85 82.85 82.85 82.85 1.9K
09:21 82.85 82.85 82.85 82.85 16.4K
09:22 82.81 82.81 82.81 82.81 0.1K
09:25 82.90 82.90 82.80 82.80 4.6K
09:27 82.80 82.80 82.80 82.80 18.0K
09:28 82.85 82.85 82.85 82.85 0.0K
09:31 82.80 82.80 82.70 82.70 6.0K
09:32 82.70 82.70 82.70 82.70 0.5K
09:34 82.75 82.75 82.75 82.75 1.9K
09:35 82.70 82.70 82.70 82.70 2.3K
09:37 82.85 82.95 82.85 82.95 0.2K
09:39 82.84 82.84 82.84 82.84 0.0K
09:41 82.84 82.84 82.84 82.84 24.2K
09:43 82.80 82.80 82.80 82.80 4.6K
09:44 82.65 82.65 82.65 82.65 6.6K
09:46 82.59 82.59 82.59 82.59 2.5K
09:47 82.59 82.59 82.59 82.59 5.5K
09:49 82.65 82.65 82.60 82.60 2.5K
09:52 82.60 82.60 82.60 82.60 0.1K
09:55 82.70 82.70 82.70 82.70 0.5K
09:59 82.80 82.80 82.80 82.80 2.3K
10:02 82.65 82.68 82.65 82.68 5.6K
10:03 82.60 82.63 82.60 82.63 50.0K
10:06 82.60 82.60 82.60 82.60 4.6K
10:11 82.65 82.65 82.65 82.65 2.8K
10:12 82.65 82.65 82.65 82.65 1.1K
10:13 82.65 82.65 82.60 82.60 15.5K
10:14 82.53 82.53 82.53 82.53 2.5K
10:15 82.50 82.50 82.50 82.50 0.1K
10:18 82.50 82.50 82.50 82.50 1.1K
10:20 82.53 82.53 82.53 82.53 24.2K
10:23 82.55 82.55 82.55 82.55 1.5K
10:24 82.60 82.60 82.60 82.60 13.0K
10:25 82.60 82.60 82.60 82.60 0.1K
10:28 82.65 82.65 82.65 82.65 0.0K
10:31 82.65 82.65 82.65 82.65 0.0K
10:33 82.65 82.65 82.60 82.60 2.5K
10:35 82.55 82.55 82.55 82.55 3.4K
10:41 82.63 82.70 82.63 82.70 2.9K
10:42 82.65 82.65 82.65 82.65 3.1K
10:43 82.65 82.75 82.65 82.75 0.8K
10:44 82.68 82.68 82.68 82.68 2.8K
10:45 82.65 82.65 82.65 82.65 0.9K
10:48 82.75 82.75 82.75 82.75 8.0K
10:49 82.70 82.70 82.70 82.70 6.6K
10:50 82.68 82.68 82.68 82.68 30.0K
10:51 82.75 82.75 82.75 82.75 0.8K
10:52 82.80 82.80 82.80 82.80 2.7K
10:55 82.80 82.85 82.80 82.85 0.6K
10:57 82.85 82.85 82.85 82.85 0.0K
10:58 82.85 82.85 82.85 82.85 0.0K
10:59 82.85 82.85 82.85 82.85 3.4K
11:00 82.90 82.95 82.90 82.95 37.6K
11:01 82.95 82.95 82.90 82.90 15.6K
11:05 82.90 82.90 82.90 82.90 14.2K
11:06 82.95 82.95 82.93 82.93 2.5K
11:10 83.00 83.05 83.00 83.02 16.6K
11:12 83.05 83.05 83.05 83.05 0.3K
11:16 83.03 83.03 83.03 83.03 2.9K
11:17 83.05 83.10 83.05 83.10 4.3K
11:19 83.13 83.13 83.13 83.13 0.4K
11:20 83.20 83.20 83.20 83.20 0.0K
11:21 83.10 83.10 83.10 83.10 0.0K
11:24 83.15 83.15 83.15 83.15 0.3K
11:25 83.10 83.10 83.10 83.10 14.9K
11:31 83.15 83.15 83.15 83.15 2.0K
11:34 83.20 83.20 83.20 83.20 1.8K
11:35 83.20 83.20 83.20 83.20 0.0K
11:38 83.10 83.10 83.05 83.05 21.1K
11:39 83.00 83.00 83.00 83.00 0.0K
11:40 83.05 83.05 83.05 83.05 3.1K
11:43 82.95 82.95 82.95 82.95 10.3K
11:47 83.00 83.00 83.00 83.00 2.9K
11:49 83.08 83.08 83.08 83.08 10.0K
11:50 83.20 83.20 83.15 83.15 17.8K
11:54 83.15 83.15 83.15 83.15 4.4K
11:55 83.13 83.13 83.13 83.13 4.3K
12:01 83.00 83.00 83.00 83.00 0.8K
12:02 83.05 83.05 83.00 83.00 1.3K
12:03 83.05 83.05 83.05 83.05 0.7K
12:06 83.15 83.15 83.15 83.15 5.1K
12:09 83.10 83.10 83.10 83.10 0.0K
12:11 83.15 83.15 83.15 83.15 11.0K
12:13 83.10 83.10 83.10 83.10 8.6K
12:14 83.10 83.10 83.10 83.10 0.0K
12:15 83.10 83.10 83.10 83.10 1.8K
12:16 83.15 83.15 83.15 83.15 0.3K
12:19 83.05 83.05 83.05 83.05 9.9K
12:23 83.10 83.10 83.10 83.10 0.0K
12:27 83.07 83.07 83.07 83.07 7.7K
12:31 83.05 83.05 83.05 83.05 13.0K
12:35 83.07 83.07 83.07 83.07 6.5K
12:39 83.05 83.05 83.05 83.05 15.3K
12:40 83.00 83.00 83.00 83.00 17.9K
12:41 83.00 83.00 83.00 83.00 4.5K
12:42 82.95 82.95 82.95 82.95 8.1K
12:44 82.98 82.98 82.95 82.95 22.3K
12:45 82.90 82.90 82.85 82.85 10.9K
12:46 82.90 82.90 82.90 82.90 1.1K
12:47 82.85 82.85 82.85 82.85 2.9K
12:53 82.90 82.90 82.90 82.90 1.6K
12:59 83.00 83.00 83.00 83.00 0.1K
13:00 83.00 83.04 83.00 83.04 2.5K
13:01 83.03 83.03 83.00 83.00 3.1K
13:04 83.05 83.05 83.05 83.05 0.0K
13:08 83.00 83.00 82.98 83.00 5.1K
13:09 83.10 83.10 83.10 83.10 0.2K
13:14 83.06 83.06 83.06 83.06 1.2K
13:22 83.10 83.10 83.08 83.08 2.5K
13:23 83.14 83.14 83.14 83.14 0.1K
13:28 83.05 83.15 83.05 83.15 0.0K
13:29 83.15 83.15 83.10 83.10 12.1K
13:30 83.15 83.15 83.15 83.15 2.0K
13:32 83.15 83.15 83.15 83.15 2.0K
13:33 83.10 83.15 83.10 83.10 2.0K
13:41 83.10 83.10 83.10 83.10 0.0K
13:42 83.15 83.15 83.15 83.15 0.9K
13:44 83.10 83.10 83.00 83.05 46.3K
13:45 83.10 83.10 83.10 83.10 0.0K
13:46 83.00 83.00 83.00 83.00 1.6K
13:47 83.00 83.00 83.00 83.00 2.2K
13:48 83.00 83.00 83.00 83.00 2.3K
13:50 83.05 83.05 83.05 83.05 1.5K
13:51 83.05 83.05 83.05 83.05 0.0K
13:52 83.10 83.10 83.10 83.10 5.6K
13:57 83.10 83.10 83.05 83.05 2.4K
14:00 83.10 83.10 83.10 83.10 14.8K
14:01 83.05 83.05 83.05 83.05 2.6K
14:02 83.05 83.06 83.05 83.05 6.8K
14:04 83.10 83.10 83.10 83.10 5.5K
14:05 83.05 83.05 83.05 83.05 1.9K
14:07 83.06 83.16 83.06 83.10 34.6K
14:08 83.10 83.10 83.10 83.10 0.7K
14:11 83.08 83.08 83.08 83.08 1.2K
14:12 83.05 83.15 83.05 83.15 0.0K
14:14 83.05 83.10 83.05 83.05 4.4K
14:15 83.00 83.00 83.00 83.00 4.3K
14:17 82.95 82.95 82.95 82.95 4.5K
14:18 82.85 82.85 82.85 82.85 7.5K
14:20 82.83 82.83 82.83 82.83 10.0K
14:23 83.00 83.00 83.00 83.00 0.0K
14:24 82.90 82.90 82.90 82.90 7.0K
14:25 82.95 82.95 82.95 82.95 0.0K
14:27 82.85 82.95 82.85 82.95 2.7K
14:30 82.85 82.85 82.85 82.85 17.3K
14:31 82.80 82.80 82.70 82.70 16.4K
14:32 82.75 82.75 82.75 82.75 7.0K
14:34 82.76 82.76 82.70 82.70 7.0K
14:36 82.75 82.75 82.75 82.75 2.6K
14:38 82.72 82.72 82.72 82.72 29.0K
14:39 82.65 82.79 82.65 82.79 8.9K
14:40 82.83 82.85 82.83 82.85 29.0K
14:41 82.80 82.81 82.80 82.81 5.4K
14:43 82.75 82.75 82.75 82.75 27.8K
14:44 82.70 82.75 82.70 82.70 21.1K
14:45 82.70 82.70 82.70 82.70 3.0K
14:46 82.70 82.70 82.70 82.70 2.8K
14:47 82.70 82.70 82.70 82.70 0.9K
14:48 82.70 82.70 82.70 82.70 4.6K
14:51 82.65 82.65 82.65 82.65 0.0K
14:52 82.80 82.80 82.80 82.80 0.0K
14:53 82.70 82.70 82.70 82.70 10.2K
14:54 82.75 82.75 82.65 82.68 3.4K
14:55 82.65 82.65 82.60 82.60 13.1K
15:01 82.55 82.55 82.55 82.55 8.5K
15:03 82.50 82.50 82.50 82.50 1.6K
15:05 82.45 82.45 82.45 82.45 0.2K
15:06 82.55 82.55 82.55 82.55 2.0K
15:10 82.45 82.45 82.45 82.45 3.8K
15:12 82.55 82.55 82.55 82.55 1.2K
15:13 82.56 82.56 82.53 82.53 6.5K
15:15 82.50 82.50 82.50 82.50 2.6K
15:16 82.50 82.50 82.50 82.50 0.1K
15:17 82.52 82.52 82.52 82.52 0.6K
15:21 82.50 82.50 82.50 82.50 4.9K
15:22 82.50 82.50 82.45 82.45 0.6K
15:23 82.55 82.60 82.55 82.60 16.9K
15:25 82.55 82.55 82.55 82.55 9.6K
15:27 82.55 82.55 82.55 82.55 3.0K
15:28 83.09 83.09 82.55 82.55 203.4K
15:29 82.50 82.50 82.50 82.50 5.4K
15:30 82.45 82.45 82.40 82.40 6.9K
15:31 82.45 82.50 82.45 82.50 9.4K
15:32 82.45 82.45 82.45 82.45 1.1K
15:33 82.50 82.50 82.50 82.50 1.1K
15:34 82.45 82.45 82.45 82.45 4.0K
15:35 82.43 82.43 82.43 82.43 2.4K
15:37 82.40 82.40 82.40 82.40 0.1K
15:39 82.40 82.40 82.40 82.40 0.0K
15:41 82.40 82.40 82.40 82.40 4.6K
15:42 82.35 82.35 82.35 82.35 1.6K
15:43 82.35 82.35 82.35 82.35 8.5K
15:44 82.40 82.40 82.35 82.35 13.5K
15:45 82.30 82.30 82.30 82.30 2.3K
15:46 82.25 82.25 82.22 82.22 54.5K
15:47 82.25 82.25 82.25 82.25 0.7K
15:48 82.25 82.30 82.25 82.25 5.5K
15:50 82.31 82.31 82.31 82.31 9.5K
15:51 82.40 82.45 82.38 82.45 22.5K
15:54 82.37 82.45 82.30 82.45 51.6K
15:55 82.55 82.55 82.40 82.40 9.3K
15:56 82.40 82.40 82.35 82.35 6.6K
15:57 82.35 82.35 82.35 82.35 1.5K
15:58 82.40 82.40 82.40 82.40 4.7K
15:59 82.35 82.45 82.35 82.35 1.8K
16:00 82.35 82.35 82.35 82.35 14.2K
16:01 82.35 82.35 82.35 82.35 5.3K
16:02 82.30 82.30 82.30 82.30 0.0K
16:03 82.33 82.33 82.30 82.30 8.5K
16:04 82.35 82.35 82.35 82.35 11.0K
16:05 82.40 82.40 82.40 82.40 1.8K
16:06 82.35 82.35 82.35 82.35 3.0K
16:07 82.40 82.40 82.40 82.40 6.6K
16:08 82.43 82.43 82.40 82.40 7.8K
16:09 82.42 82.42 82.40 82.40 5.5K
16:10 82.40 82.40 82.40 82.40 4.6K
16:11 82.45 82.45 82.45 82.45 12.3K
16:12 82.45 82.45 82.45 82.45 9.5K
16:13 82.40 82.40 82.40 82.40 1.5K
16:14 82.40 82.45 82.40 82.45 2.3K
16:15 82.40 82.45 82.40 82.45 3.8K
16:16 82.40 82.40 82.35 82.35 31.6K
16:17 82.33 82.33 82.33 82.33 1.0K
16:18 82.30 82.40 82.30 82.40 5.6K
16:19 82.40 82.40 82.40 82.40 3.1K
16:20 82.35 82.40 82.35 82.40 18.7K
16:21 82.40 82.40 82.40 82.40 3.0K
16:22 82.40 82.40 82.40 82.40 2.4K
16:23 82.40 82.45 82.40 82.45 5.8K
16:24 82.40 82.40 82.40 82.40 4.4K
16:25 82.40 82.41 82.40 82.41 11.3K
16:26 82.40 82.50 82.40 82.50 11.4K
16:27 82.50 82.50 82.50 82.50 0.0K
16:28 82.50 82.60 82.50 82.60 6.7K
16:29 82.65 82.70 82.60 82.60 7.3K
16:35 82.45 82.45 82.45 82.45 4,488.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available