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 81.75 81.85 81.75 81.85 16.0K
08:01 81.65 81.65 81.50 81.50 13.5K
08:06 81.65 81.65 81.65 81.65 1.8K
08:07 81.65 81.65 81.65 81.65 0.5K
08:08 81.55 81.55 81.55 81.55 0.0K
08:11 81.70 81.75 81.70 81.75 1.2K
08:12 81.75 81.75 81.75 81.75 0.0K
08:14 81.70 81.70 81.70 81.70 0.2K
08:15 81.70 81.70 81.70 81.70 0.0K
08:17 81.62 81.62 81.62 81.62 6.0K
08:18 81.55 81.70 81.55 81.70 0.0K
08:24 81.50 81.64 81.50 81.64 21.3K
08:26 81.60 81.60 81.60 81.60 0.0K
08:30 81.68 81.68 81.67 81.67 2.5K
08:31 81.61 81.61 81.61 81.61 0.0K
08:33 81.75 81.75 81.75 81.75 0.0K
08:34 81.75 81.75 81.69 81.69 0.5K
08:36 81.75 81.75 81.75 81.75 3.8K
08:37 81.80 81.80 81.80 81.80 0.3K
08:41 81.85 81.85 81.85 81.85 0.2K
08:46 81.75 81.75 81.75 81.75 2.0K
08:51 81.70 81.70 81.70 81.70 2.0K
08:55 81.75 81.75 81.75 81.75 0.2K
08:58 81.75 81.75 81.73 81.72 2.2K
08:59 81.65 81.65 81.65 81.65 0.1K
09:01 81.65 81.65 81.60 81.60 5.1K
09:02 81.66 81.66 81.66 81.66 0.6K
09:05 81.65 81.70 81.65 81.70 2.9K
09:09 81.70 81.70 81.70 81.70 0.0K
09:12 81.80 81.80 81.80 81.80 3.9K
09:15 81.74 81.74 81.74 81.74 4.9K
09:16 81.80 81.80 81.73 81.73 3.2K
09:17 81.80 81.80 81.80 81.80 0.0K
09:19 81.70 81.70 81.70 81.70 3.2K
09:20 81.60 81.60 81.60 81.60 326.9K
09:21 81.60 81.60 81.60 81.60 35.1K
09:22 81.58 81.60 81.58 81.60 3.1K
09:23 81.60 81.60 81.55 81.55 2.8K
09:24 81.55 81.55 81.50 81.55 9.8K
09:25 81.50 81.55 81.50 81.55 1.0K
09:26 81.55 81.55 81.55 81.55 2.3K
09:29 81.55 81.55 81.55 81.55 0.0K
09:30 81.55 81.55 81.50 81.50 4.6K
09:31 81.45 81.45 81.45 81.45 2.1K
09:35 81.45 81.45 81.45 81.45 0.1K
09:36 81.50 81.50 81.50 81.50 0.0K
09:37 81.50 81.50 81.45 81.45 7.6K
09:38 81.40 81.40 81.40 81.40 8.4K
09:39 81.39 81.39 81.39 81.39 1.5K
09:40 81.35 81.35 81.35 81.35 1.9K
09:42 81.25 81.25 81.25 81.25 2.7K
09:43 81.20 81.20 81.20 81.20 5.5K
09:44 81.25 81.25 81.20 81.20 0.1K
09:50 81.30 81.30 81.30 81.30 0.0K
09:52 81.30 81.30 81.30 81.30 0.0K
09:54 81.30 81.30 81.30 81.30 1.7K
09:57 81.25 81.25 81.25 81.25 0.5K
09:59 81.30 81.30 81.15 81.15 6.7K
10:00 81.16 81.16 81.16 81.16 5.0K
10:01 81.20 81.20 81.20 81.20 0.0K
10:03 81.20 81.20 81.20 81.20 0.1K
10:04 81.20 81.20 81.20 81.20 0.6K
10:05 81.20 81.20 81.12 81.12 2.9K
10:08 81.20 81.20 81.20 81.20 0.0K
10:11 81.20 81.20 81.20 81.20 0.0K
10:15 81.20 81.30 81.19 81.30 4.0K
10:16 81.15 81.15 81.15 81.15 0.1K
10:17 81.24 81.30 81.24 81.30 8.6K
10:18 81.30 81.30 81.25 81.25 3.7K
10:20 81.35 81.35 81.35 81.35 0.0K
10:24 81.30 81.50 81.30 81.47 32.4K
10:28 81.55 81.55 81.55 81.55 0.0K
10:29 81.55 81.55 81.55 81.55 3.0K
10:31 81.55 81.55 81.55 81.55 0.0K
10:34 81.55 81.65 81.55 81.65 0.0K
10:35 81.55 81.55 81.55 81.55 3.8K
10:38 81.50 81.50 81.50 81.50 0.1K
10:40 81.60 81.60 81.60 81.60 0.1K
10:41 81.56 81.56 81.56 81.56 0.7K
10:43 81.50 81.50 81.50 81.50 0.0K
10:46 81.51 81.51 81.51 81.51 0.5K
10:47 81.50 81.50 81.50 81.50 1.7K
10:50 81.51 81.51 81.51 81.51 0.3K
10:55 81.60 81.60 81.60 81.60 3.3K
10:56 81.54 81.54 81.54 81.54 1.9K
11:00 81.50 81.50 81.50 81.50 1.9K
11:03 81.48 81.60 81.48 81.60 2.0K
11:04 81.60 81.60 81.60 81.60 0.1K
11:05 81.52 81.52 81.52 81.52 15.0K
11:08 81.60 81.60 81.60 81.60 0.0K
11:10 81.51 81.51 81.50 81.50 1.3K
11:12 81.55 81.55 81.55 81.55 10.5K
11:14 81.60 81.60 81.60 81.60 0.0K
11:20 81.53 81.53 81.53 81.53 4.5K
11:22 81.50 81.50 81.45 81.45 13.2K
11:26 81.40 81.40 81.40 81.40 0.0K
11:27 81.40 81.40 81.40 81.40 2.3K
11:29 81.40 81.40 81.40 81.40 1.9K
11:30 81.40 81.40 81.40 81.40 0.3K
11:31 81.40 81.40 81.40 81.40 0.4K
11:34 81.25 81.25 81.25 81.25 3.4K
11:35 81.40 81.40 81.40 81.40 0.0K
11:37 81.35 81.35 81.35 81.35 0.1K
11:38 81.40 81.40 81.40 81.40 5.0K
11:39 81.45 81.45 81.45 81.45 0.1K
11:41 81.35 81.41 81.35 81.41 2.4K
11:43 81.45 81.45 81.45 81.45 0.0K
11:53 81.35 81.35 81.35 81.35 0.0K
11:56 81.45 81.45 81.45 81.45 0.0K
12:00 81.35 81.35 81.35 81.35 3.4K
12:01 81.40 81.40 81.40 81.40 0.0K
12:02 81.40 81.40 81.35 81.35 114.6K
12:06 81.45 81.45 81.45 81.45 2.0K
12:07 81.35 81.35 81.35 81.35 3.1K
12:09 81.35 81.35 81.35 81.35 2.1K
12:11 81.30 81.30 81.30 81.30 1.2K
12:12 81.30 81.32 81.30 81.30 7.0K
12:13 81.30 81.30 81.25 81.25 2.6K
12:14 81.25 81.25 81.25 81.25 1.4K
12:15 81.25 81.25 81.20 81.20 1.1K
12:16 81.25 81.35 81.25 81.35 13.3K
12:17 81.30 81.30 81.30 81.30 5.5K
12:18 81.30 81.30 81.25 81.25 17.6K
12:19 81.25 81.25 81.25 81.25 9.8K
12:20 81.25 81.30 81.25 81.25 10.5K
12:21 81.25 81.25 81.25 81.25 1.3K
12:22 81.25 81.25 81.25 81.25 1.0K
12:23 81.30 81.30 81.25 81.25 19.0K
12:24 81.24 81.24 81.24 81.24 3.0K
12:26 81.25 81.25 81.25 81.25 3.0K
12:28 81.20 81.20 81.20 81.20 0.0K
12:29 81.20 81.20 81.20 81.20 7.1K
12:33 81.25 81.25 81.25 81.25 0.3K
12:35 81.20 81.20 81.20 81.20 0.0K
12:36 81.30 81.30 81.30 81.30 0.0K
12:39 81.30 81.30 81.20 81.20 8.9K
12:40 81.20 81.20 81.20 81.20 3.2K
12:43 81.20 81.20 81.20 81.20 3.2K
12:45 81.25 81.25 81.25 81.25 0.0K
12:46 81.15 81.15 81.15 81.15 0.0K
12:47 81.25 81.25 81.25 81.25 4.8K
12:48 81.20 81.20 81.20 81.20 2.3K
12:49 81.20 81.20 81.20 81.20 0.2K
12:51 81.20 81.20 81.20 81.20 1.9K
12:55 81.20 81.20 81.20 81.20 2.3K
12:56 81.21 81.21 81.18 81.18 22.8K
12:57 81.15 81.15 81.15 81.15 4.3K
12:59 81.10 81.15 81.10 81.15 2.1K
13:00 81.10 81.15 81.10 81.15 0.2K
13:01 81.10 81.10 81.10 81.10 4.6K
13:02 81.05 81.10 81.05 81.10 6.1K
13:03 81.05 81.05 81.05 81.05 1.1K
13:05 81.05 81.05 81.05 81.05 1.1K
13:06 81.05 81.10 81.05 81.05 4.2K
13:07 81.05 81.05 81.05 81.05 1.3K
13:08 81.00 81.05 81.00 81.00 4.1K
13:09 81.00 81.05 81.00 81.05 2.6K
13:10 81.05 81.10 81.05 81.10 15.0K
13:11 81.20 81.30 81.20 81.30 3.8K
13:12 81.30 81.30 81.20 81.20 2.2K
13:17 81.25 81.25 81.20 81.20 7.2K
13:19 81.15 81.20 81.15 81.20 1.8K
13:20 81.15 81.15 81.15 81.15 0.3K
13:21 81.10 81.15 81.10 81.15 2.5K
13:22 81.13 81.13 81.05 81.05 71.9K
13:23 80.95 80.95 80.95 80.95 2.7K
13:25 80.95 80.95 80.95 80.95 2.8K
13:26 80.95 81.05 80.95 81.05 2.9K
13:27 81.05 81.05 80.95 80.95 2.1K
13:28 80.95 81.01 80.95 80.95 9.5K
13:29 80.95 80.95 80.95 80.95 7.2K
13:30 81.00 81.00 80.95 80.95 5.8K
13:31 81.00 81.00 81.00 81.00 3.9K
13:32 80.95 80.95 80.95 80.95 0.2K
13:33 80.90 80.90 80.90 80.90 4.2K
13:34 80.90 80.90 80.90 80.90 2.5K
13:35 81.00 81.00 81.00 81.00 9.7K
13:36 80.95 80.95 80.95 80.95 2.0K
13:37 80.95 80.95 80.95 80.95 3.1K
13:38 81.00 81.00 81.00 81.00 10.7K
13:39 80.95 81.00 80.95 81.00 6.2K
13:40 80.95 80.95 80.95 80.95 0.9K
13:41 81.00 81.00 80.90 81.00 18.2K
13:42 81.00 81.00 80.95 80.95 6.2K
13:43 80.90 80.95 80.90 80.90 4.9K
13:44 81.00 81.00 80.95 80.95 4.3K
13:45 80.90 80.95 80.85 80.90 9.2K
13:46 81.05 81.05 81.05 81.05 15.9K
13:47 81.06 81.06 81.00 81.00 2.3K
13:48 80.95 80.95 80.95 80.95 2.6K
13:49 80.95 80.95 80.90 80.90 4.4K
13:50 80.90 80.90 80.90 80.90 1.1K
13:51 80.90 80.90 80.90 80.90 4.6K
13:52 80.90 80.90 80.90 80.90 0.5K
13:53 80.86 80.90 80.81 80.90 27.7K
13:54 80.90 80.90 80.85 80.85 8.6K
13:55 80.75 80.90 80.75 80.90 32.6K
13:56 80.85 80.85 80.85 80.85 0.0K
13:57 80.85 80.85 80.85 80.85 3.6K
13:58 80.85 80.85 80.80 80.80 1.8K
13:59 80.80 80.95 80.80 80.90 10.5K
14:00 80.80 80.90 80.80 80.85 8.9K
14:02 80.85 80.85 80.85 80.85 0.3K
14:03 80.90 80.90 80.90 80.90 3.9K
14:05 80.85 80.85 80.85 80.85 2.3K
14:06 80.90 80.90 80.85 80.85 6.8K
14:07 80.85 80.85 80.85 80.85 4.4K
14:08 80.85 80.95 80.85 80.90 9.1K
14:09 81.00 81.00 80.90 80.90 3.3K
14:10 80.90 80.90 80.90 80.90 2.7K
14:11 80.95 80.95 80.90 80.90 5.8K
14:12 80.90 80.90 80.90 80.90 5.4K
14:13 80.90 81.00 80.90 81.00 6.0K
14:14 80.95 81.00 80.95 80.95 9.3K
14:15 80.95 81.00 80.95 81.00 11.6K
14:16 81.00 81.00 81.00 81.00 0.4K
14:17 81.00 81.00 81.00 81.00 4.6K
14:19 80.95 81.00 80.95 81.00 8.8K
14:21 81.05 81.05 80.95 80.95 2.1K
14:22 81.00 81.00 81.00 81.00 2.3K
14:23 81.00 81.00 81.00 81.00 11.5K
14:25 81.05 81.10 81.00 81.05 17.5K
14:26 81.00 81.00 80.95 80.95 2.9K
14:27 80.95 81.05 80.95 81.05 4.1K
14:28 81.00 81.05 80.95 81.05 4.3K
14:29 80.95 80.95 80.90 80.90 4.2K
14:30 80.85 80.90 80.85 80.90 13.6K
14:31 80.95 80.95 80.85 80.85 34.6K
14:32 80.80 80.80 80.80 80.80 2.2K
14:36 80.90 80.90 80.85 80.85 6.1K
14:37 80.90 80.90 80.90 80.90 4.0K
14:38 80.90 80.90 80.90 80.90 1.0K
14:40 80.80 80.80 80.80 80.80 1.7K
14:44 80.86 80.86 80.86 80.86 0.5K
14:46 80.90 80.90 80.86 80.86 13.9K
14:48 80.90 80.90 80.90 80.90 0.2K
14:49 80.85 80.85 80.85 80.85 0.0K
14:50 80.94 80.95 80.94 80.95 1.9K
14:51 80.95 80.95 80.95 80.95 0.0K
14:54 81.00 81.00 81.00 81.00 2.2K
14:55 81.05 81.05 81.05 81.05 12.4K
14:58 81.00 81.00 81.00 81.00 0.5K
14:59 81.00 81.00 81.00 81.00 0.5K
15:01 81.05 81.05 81.05 81.05 1.0K
15:03 81.10 81.10 81.10 81.10 3.1K
15:06 81.10 81.10 81.00 81.00 12.1K
15:09 81.00 81.00 81.00 81.00 3.7K
15:10 81.00 81.00 81.00 81.00 0.9K
15:13 81.05 81.10 81.05 81.10 1.6K
15:14 81.10 81.10 81.10 81.10 1.5K
15:15 81.10 81.13 81.10 81.13 0.9K
15:16 81.15 81.15 81.05 81.05 6.7K
15:18 81.05 81.10 81.05 81.10 4.3K
15:22 81.10 81.10 81.05 81.05 7.0K
15:23 81.00 81.00 81.00 81.00 3.4K
15:25 81.10 81.10 81.05 81.05 24.9K
15:26 81.05 81.05 81.05 81.05 2.4K
15:28 81.05 81.05 81.05 81.05 0.4K
15:30 81.10 81.10 81.10 81.10 2.7K
15:33 81.05 81.05 81.05 81.05 4.2K
15:34 81.05 81.05 81.00 81.00 21.0K
15:35 81.05 81.10 81.05 81.10 9.0K
15:36 81.10 81.15 81.05 81.15 4.6K
15:37 81.10 81.10 81.10 81.10 0.7K
15:38 81.10 81.10 81.10 81.10 0.0K
15:39 81.10 81.10 81.10 81.10 0.2K
15:41 81.05 81.05 81.05 81.05 5.1K
15:42 81.10 81.10 81.10 81.10 0.1K
15:43 81.10 81.10 81.10 81.10 2.5K
15:44 81.05 81.05 81.05 81.05 6.8K
15:45 81.10 81.10 81.10 81.10 0.3K
15:49 81.00 81.10 81.00 81.10 14.3K
15:50 81.05 81.05 81.05 81.05 5.8K
15:51 81.00 81.00 81.00 81.00 0.4K
15:52 81.03 81.03 81.03 81.03 24.6K
15:53 81.00 81.05 81.00 81.05 13.4K
15:54 81.08 81.08 81.08 81.08 12.3K
15:55 81.15 81.15 81.15 81.15 3.2K
15:57 81.18 81.18 81.15 81.15 8.3K
15:58 81.15 81.15 81.15 81.15 0.5K
15:59 81.20 81.20 81.20 81.20 3.3K
16:00 81.15 81.15 81.15 81.15 0.4K
16:01 81.15 81.20 81.15 81.18 15.0K
16:02 81.15 81.15 81.10 81.10 0.4K
16:03 81.10 81.20 81.10 81.20 2.3K
16:04 81.15 81.15 81.10 81.10 34.3K
16:05 81.10 81.15 81.10 81.15 4.2K
16:06 81.14 81.14 81.14 81.14 6.0K
16:07 81.13 81.15 81.13 81.15 7.4K
16:08 81.15 81.15 81.10 81.10 1.3K
16:09 81.10 81.10 81.10 81.10 1.0K
16:10 81.15 81.15 81.15 81.16 0.7K
16:11 81.10 81.20 81.10 81.20 30.3K
16:12 81.20 81.35 81.20 81.30 67.4K
16:13 81.30 81.30 81.30 81.30 0.7K
16:14 81.30 81.30 81.30 81.30 11.8K
16:15 81.30 81.35 81.30 81.35 10.2K
16:18 81.35 81.35 81.35 81.35 0.0K
16:19 81.40 81.40 81.35 81.35 0.9K
16:20 81.40 81.40 81.40 81.40 1.1K
16:22 81.40 81.40 81.35 81.35 6.4K
16:23 81.45 81.45 81.35 81.35 0.9K
16:24 81.35 81.40 81.35 81.35 17.5K
16:25 81.40 81.40 81.40 81.40 1.6K
16:26 81.30 81.40 81.30 81.40 32.0K
16:27 81.35 81.40 81.35 81.35 6.2K
16:28 81.35 81.35 81.25 81.25 11.4K
16:29 81.30 81.45 81.30 81.45 24.9K
16:35 81.75 81.75 81.75 81.75 7,193.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available